Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
0.85
(5.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.35 -8.23% 17,000 -1,000 0
15.05
16.45
15.90
2 tháng
(2026-04-13) 		-0.95 -5.94% 85,900 -1,000 0
15.05
16.45
15.90
3 tháng
(2026-03-16) 		-0.55 -3.53% 131,400 -1,000 0
15.05
16.45
15.90
6 tháng
(2025-12-15) 		-1.90 -11.21% 312,500 -1,000 0
15.05
17.10
15.90
12 tháng
(2025-06-17) 		0.20 1.35% 810,100 -1,000 0
14.71
17.10
15.90
24 tháng
(2024-06-24) 		-0.34 -2.21% 2,141,200 -7,000 -0.1
12.56
17.10
15.90
36 tháng
(2023-06-28) 		-2.02 -11.84% 4,885,500 -506,700 -8.5
12.56
17.24
15.90
60 tháng
(2021-07-08) 		-2.64 -14.94% 8,703,600 38,880 11.8
12.56
25.59
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2021
18.79
 0 18.79 18.79 18.79 0 0 0
23/03/2021
18.79
 0 18.79 18.79 18.79 0 0 0
22/03/2021
18.79
 1,000 18.79 18.79 18.79 0 0 0
19/03/2021
18.79
 0 18.79 18.79 18.79 0 0 0
18/03/2021
18.79
 5,400 18.93 18.93 18.79 300 0 0.0
17/03/2021
18.93
 10,100 17.85 18.93 18.52 0 0 0
16/03/2021
17.85
 2,000 17.85 17.85 17.85 0 0 0
15/03/2021
17.85
 2,200 18.12 18.12 17.85 0 0 0
12/03/2021
18.12
 6,200 17.65 18.12 17.45 0 500 -0.0
11/03/2021
17.65
 0 17.65 17.65 17.65 0 0 0
10/03/2021
17.65
 3,600 17.65 17.65 17.65 0 0 0
09/03/2021
17.65
 16,800 17.65 17.65 17.65 0 6,900 -0.2
08/03/2021
17.65
 6,500 17.52 17.75 17.22 0 0 0
05/03/2021
17.52
 1,400 16.95 17.52 16.78 0 400 -0.0
04/03/2021
16.95
 1,400 16.91 16.95 16.95 0 0 0
03/03/2021
16.91
 10,200 16.88 17.05 16.91 0 0 0
02/03/2021
16.88
 5,300 16.85 16.88 16.85 0 0 0
01/03/2021
16.85
 1,600 16.78 16.85 16.78 0 0 0
26/02/2021
16.78
 3,200 16.85 16.85 16.71 0 0 0
25/02/2021
16.85
 3,000 16.51 16.85 16.54 0 0 0
24/02/2021
16.51
 200 16.54 16.54 16.51 0 0 0
23/02/2021
16.54
 2,000 16.51 16.54 16.51 0 0 0
22/02/2021
16.51
 5,500 17.08 17.08 16.51 100 0 0.0
19/02/2021
17.08
 600 16.18 17.08 16.34 0 0 0
18/02/2021
16.18
 3,400 16.75 16.75 16.18 0 0 0
17/02/2021
16.75
 1,400 16.34 16.75 16.71 700 0 0.0
09/02/2021
16.34
 4,500 15.30 16.34 15.44 0 0 0
08/02/2021
15.30
 15,400 16.41 16.41 15.30 0 0 0
05/02/2021
16.41
 6,800 16.18 17.05 16.24 0 3,700 -0.1
04/02/2021
16.18
 300 16.71 16.71 16.11 0 0 0
03/02/2021
16.71
 4,800 15.64 16.71 15.64 0 300 -0.0
02/02/2021
15.64
 100 15.64 15.64 15.64 0 0 0
01/02/2021
15.64
 6,100 15.64 15.81 15.64 2,000 300 0.0
29/01/2021
15.64
 5,100 16.54 16.54 15.64 0 0 0
28/01/2021
16.54
 1,500 17.79 17.79 16.54 0 0 0
27/01/2021
17.79
 1,100 17.79 17.79 17.79 0 0 0
26/01/2021
17.79
 22,400 16.78 17.92 17.38 0 0 0
25/01/2021
16.78
 15,800 15.77 16.78 15.91 0 0 0
22/01/2021
15.77
 12,600 15.84 15.97 15.77 0 0 0
21/01/2021
15.84
 5,100 15.77 15.84 15.57 1,400 0 0.0
20/01/2021
15.77
 0 15.77 15.77 15.77 0 0 0
19/01/2021
15.77
 3,800 15.77 15.77 14.97 100 0 0.0
18/01/2021
15.77
 2,500 16.18 16.18 15.77 0 0 0
15/01/2021
16.18
 3,500 16.11 16.24 16.18 0 0 0
14/01/2021
16.11
 13,500 15.91 16.44 15.44 2,000 0 0.0
13/01/2021
15.91
 2,700 15.77 16.04 15.91 0 0 0
12/01/2021
15.77
 21,600 15.64 16.07 15.30 2,000 0 0.0
11/01/2021
15.64
 3,500 15.50 15.64 15.50 1,500 0 0.0
08/01/2021
15.50
 1,700 15.44 15.71 15.50 0 0 0
07/01/2021
15.44
 7,700 15.94 15.94 15.44 0 0 0
06/01/2021
15.94
 2,600 15.44 15.97 15.44 0 0 0
05/01/2021
15.44
 0 15.44 15.44 15.44 0 0 0
04/01/2021
15.44
 14,000 15.44 15.44 15.44 0 0 0
31/12/2020
15.44
 450 15.91 15.91 15.44 0 0 0
30/12/2020
15.91
 3,290 15.44 15.97 15.10 0 0 0
29/12/2020
15.44
 1,300 15.74 15.74 15.44 0 0 0
28/12/2020
15.74
 20,570 15.74 15.74 15.71 70 0 0.0
25/12/2020
15.74
 4,850 16.61 16.61 15.54 0 0 0
24/12/2020
16.61
 17,110 16.58 16.61 15.44 0 0 0
23/12/2020
16.58
 190 16.71 16.71 15.71 50 0 0.0
22/12/2020
16.71
 1,250 16.38 16.71 15.30 0 0 0
21/12/2020
16.38
 3,340 16.71 16.78 16.38 510 0 0.0
18/12/2020
16.71
 5,170 16.41 16.75 15.71 100 0 0.0
17/12/2020
16.41
 2,330 16.44 16.44 15.50 0 0 0
16/12/2020
16.44
 10,400 16.11 16.78 16.44 8,370 0 0.2
15/12/2020
16.11
 40 15.97 16.11 16.11 0 0 0
14/12/2020
15.97
 4,380 16.11 17.01 15.97 4,140 0 0.1
11/12/2020
16.11
 180 15.97 17.05 14.87 10 0 0.0
10/12/2020
15.97
 2,660 16.38 16.38 15.77 0 0 0
09/12/2020
16.38
 1,000 15.77 16.75 15.77 980 0 0.0
08/12/2020
15.77
 4,130 15.10 15.77 14.46 1,200 0 0.0
07/12/2020
15.10
 1,970 14.77 15.10 14.77 0 860 -0.0
04/12/2020
14.77
 4,100 15.10 15.10 14.77 0 550 -0.0
03/12/2020
15.10
 1,000 15.03 15.10 15.10 0 0 0
02/12/2020
15.03
 7,110 14.77 15.03 14.77 0 0 0
01/12/2020
14.77
 4,960 14.56 14.77 14.13 0 0 0
30/11/2020
14.56
 11,090 15.34 15.34 14.56 1,020 0 0.0
27/11/2020
15.34
 100 14.43 15.34 15.34 100 0 0.0
26/11/2020
14.43
 1,920 14.56 14.56 14.30 1,030 0 0.0
25/11/2020
14.56
 12,540 14.70 14.70 14.56 1,040 1,000 0.0
24/11/2020
14.70
 180 14.77 14.77 14.70 140 0 0.0
23/11/2020
14.77
 15,940 14.56 14.77 13.59 350 0 0.0
20/11/2020
14.56
 17,930 14.43 14.60 14.43 40 0 0.0
19/11/2020
14.43
 12,800 13.89 14.43 14.09 40 0 0.0
18/11/2020
13.89
 5,460 13.76 13.96 13.89 40 0 0.0
17/11/2020
13.76
 3,470 13.76 13.89 13.62 0 2,160 -0.0
16/11/2020
13.76
 940 13.96 13.96 13.76 0 0 0
13/11/2020
13.96
 2,560 13.76 13.96 13.76 0 1,000 -0.0
12/11/2020
13.76
 1,080 13.76 13.89 13.76 0 0 0
11/11/2020
13.76
 0 13.76 13.76 13.76 0 0 0
10/11/2020
13.76
 680 13.76 13.76 13.46 0 0 0
09/11/2020
13.76
 770 13.96 13.96 13.49 0 0 0
06/11/2020
13.96
 110 13.56 13.96 13.56 0 0 0
05/11/2020
13.56
 500 14.09 14.09 13.56 0 0 0
04/11/2020
14.09
 810 14.09 14.09 13.15 0 0 0
03/11/2020
14.09
 0 14.09 14.09 14.09 0 0 0
02/11/2020
14.09
 90 14.09 14.23 14.09 90 0 0.0
30/10/2020
14.09
 30 13.42 14.09 14.09 30 0 0.0
29/10/2020
13.42
 210 13.56 13.56 13.42 0 0 0
28/10/2020
13.56
 1,320 13.69 13.76 13.56 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |