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)
27/10/2020
13.69
 110 13.73 13.73 13.42 0 0 0
26/10/2020
13.73
 0 13.73 13.73 13.73 0 0 0
23/10/2020
13.73
 10 13.76 13.76 13.73 0 0 0
22/10/2020
13.76
 3,300 13.73 13.76 13.73 0 100 -0.0
21/10/2020
13.73
 1,020 13.42 13.76 13.73 0 0 0
20/10/2020
13.42
 0 13.42 13.42 13.42 0 0 0
19/10/2020
13.42
 150 13.73 13.73 13.42 0 0 0
16/10/2020
13.73
 1,320 13.73 14.03 13.73 0 0 0
15/10/2020
13.73
 2,100 13.73 13.76 13.73 0 0 0
14/10/2020
13.73
 3,150 13.76 13.76 13.73 1,150 1,000 0.0
13/10/2020
13.76
 7,010 13.99 14.03 13.76 0 0 0
12/10/2020
13.99
 4,720 13.99 14.97 13.59 0 0 0
09/10/2020
13.99
 180 13.99 13.99 13.99 0 0 0
08/10/2020
13.99
 10 13.99 13.99 13.99 0 0 0
07/10/2020
13.99
 5,100 13.99 13.99 13.76 0 1,000 -0.0
06/10/2020
13.99
 100 13.29 13.99 13.89 100 0 0.0
05/10/2020
13.29
 260 13.49 14.03 13.29 0 0 0
02/10/2020
13.49
 2,360 14.23 14.23 13.46 2,200 0 0.0
01/10/2020
14.23
 5,110 13.49 14.23 13.42 300 0 0.0
30/09/2020
13.49
 1,530 14.36 14.43 13.42 400 0 0.0
29/09/2020
14.36
 1,300 14.43 14.43 14.09 0 0 0
28/09/2020
14.43
 8,680 13.62 14.43 13.96 10 0 0.0
25/09/2020
13.62
 9,040 13.56 13.83 13.56 0 0 0
24/09/2020
13.56
 1,030 13.56 13.69 13.56 1,000 0 0.0
23/09/2020
13.56
 0 13.56 13.56 13.56 0 0 0
22/09/2020
13.56
 110 13.62 13.62 13.56 100 0 0.0
21/09/2020
13.62
 0 13.62 13.62 13.62 0 0 0
18/09/2020
13.62
 1,300 13.56 13.62 13.62 0 0 0
17/09/2020
13.56
 2,850 13.62 13.62 13.56 100 0 0.0
16/09/2020
13.62
 760 14.09 14.09 13.46 200 0 0.0
15/09/2020
14.09
 510 13.42 14.09 13.42 0 0 0
14/09/2020
13.42
 20,230 13.42 13.46 13.42 0 0 0
11/09/2020
13.42
 970 14.06 14.06 13.42 0 0 0
10/09/2020
14.06
 7,680 13.76 14.09 14.06 0 0 0
09/09/2020
13.76
 30 14.09 14.09 13.76 0 0 0
08/09/2020
14.09
 180 13.42 14.09 13.42 0 0 0
07/09/2020
13.42
 1,130 13.62 13.76 13.42 0 0 0
04/09/2020
13.62
 1,100 14.26 14.26 13.29 0 0 0
03/09/2020
14.26
 60 14.60 14.60 13.59 0 0 0
01/09/2020
14.60
 240 13.69 14.60 14.60 0 0 0
31/08/2020
13.69
 40 14.70 14.70 13.69 0 0 0
28/08/2020
14.70
 80 14.03 14.70 13.69 40 0 0.0
27/08/2020
14.03
 20 13.42 14.03 12.79 10 0 0.0
26/08/2020
13.42
 22,070 13.22 13.56 13.42 0 0 0
25/08/2020
13.22
 5,240 13.22 13.42 13.22 0 0 0
24/08/2020
13.22
 1,650 13.22 13.32 13.22 0 0 0
21/08/2020
13.22
 3,290 13.12 13.26 13.12 0 0 0
20/08/2020
13.12
 1,550 13.15 13.15 13.12 1,500 0 0.0
19/08/2020
13.15
 3,750 13.15 13.15 13.09 2,750 0 0.1
18/08/2020
13.15
 80 12.95 13.15 13.15 0 0 0
17/08/2020
12.95
 2,250 13.05 13.05 12.95 150 0 0.0
14/08/2020
13.05
 690 13.05 13.12 13.05 0 0 0
13/08/2020
13.05
 1,360 12.99 13.05 12.99 0 0 0
12/08/2020
12.99
 400 12.99 12.99 12.99 0 0 0
11/08/2020
12.99
 1,500 12.95 12.99 12.95 0 0 0
10/08/2020
12.95
 1,000 12.95 12.95 12.95 0 0 0
07/08/2020
12.95
 1,740 12.95 12.99 12.89 100 0 0.0
06/08/2020
12.95
 1,560 12.75 12.95 12.79 10 0 0.0
05/08/2020
12.75
 300 12.75 12.75 12.75 0 0 0
04/08/2020
12.75
 600 12.65 12.95 12.75 0 0 0
03/08/2020
12.65
 290 12.75 12.75 12.65 0 0 0
31/07/2020
12.75
 260 12.62 12.75 12.75 0 0 0
30/07/2020
12.62
 880 12.62 12.89 12.62 0 0 0
29/07/2020
12.62
 400 12.62 12.62 12.62 0 0 0
28/07/2020
12.62
 10 12.69 12.69 12.62 0 0 0
27/07/2020
12.69
 2,220 12.82 12.82 12.69 0 0 0
24/07/2020
12.82
 300 12.82 12.89 12.82 0 0 0
23/07/2020
12.82
 90 12.82 12.82 12.75 0 0 0
22/07/2020
12.82
 650 12.82 12.82 12.82 0 0 0
21/07/2020
12.82
 130 13.02 13.02 12.82 0 0 0
20/07/2020
13.02
 110 13.02 13.02 12.58 0 0 0
17/07/2020
13.02
 360 12.92 13.02 13.02 0 0 0
16/07/2020
12.92
 1,190 13.02 13.02 12.92 0 0 0
15/07/2020
13.02
 140 13.02 13.15 13.02 0 0 0
14/07/2020
13.02
 370 13.05 13.15 13.02 0 0 0
13/07/2020
13.05
 900 13.09 13.15 13.05 0 0 0
10/07/2020
13.09
 150 12.85 13.36 13.02 0 0 0
09/07/2020
12.85
 2,240 13.09 13.36 12.85 0 0 0
08/07/2020
13.09
 30 13.15 13.29 13.09 0 0 0
07/07/2020
13.15
 90 13.09 13.36 13.15 0 0 0
06/07/2020
13.09
 350 13.09 13.36 13.09 0 0 0
03/07/2020
13.09
 60 13.22 13.42 13.09 0 0 0
02/07/2020
13.22
 20 12.99 13.22 13.22 0 0 0
01/07/2020
12.99
 0 12.99 12.99 12.99 0 0 0
30/06/2020
12.99
 2,090 13.12 13.15 12.99 0 0 0
29/06/2020
13.12
 2,640 13.29 13.29 13.12 0 0 0
26/06/2020
13.29
 30 13.29 13.56 13.29 0 0 0
25/06/2020
13.29
 3,470 13.42 13.56 13.29 0 0 0
24/06/2020
13.42
 1,120 13.42 13.56 13.36 0 0 0
23/06/2020
13.42
 810 13.29 13.42 13.42 0 0 0
22/06/2020
13.29
 5,300 13.42 13.42 13.29 0 0 0
19/06/2020
13.42
 2,030 13.36 13.49 13.42 0 0 0
18/06/2020
13.36
 4,120 13.42 13.42 13.29 0 0 0
17/06/2020
13.42
 3,300 13.42 13.69 13.42 0 0 0
16/06/2020
13.42
 1,200 13.09 13.42 13.12 0 0 0
15/06/2020
13.09
 430 13.42 13.42 13.09 0 0 0
12/06/2020
13.42
 3,780 13.76 13.76 13.29 0 0 0
11/06/2020
13.76
 8,710 13.76 13.76 13.29 100 0 0.0
10/06/2020
13.76
 3,710 13.76 13.76 13.29 0 0 0
09/06/2020
13.76
 1,710 13.76 13.89 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |