Tổng Công ty Việt Thắng - CTCP (tvt)

16.15
-0.95
(-5.56%)
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
(2025-12-29) 		0.80 4.91% 43,300 0 0
15.75
17.10
16.15
2 tháng
(2025-12-01) 		0.21 1.23% 87,500 0 0
15.75
17.10
16.15
3 tháng
(2025-10-30) 		0.98 6.11% 154,900 0 0
15.75
17.10
16.15
6 tháng
(2025-08-01) 		1.91 12.55% 445,000 0 0
14.85
17.10
16.15
12 tháng
(2025-02-03) 		1.74 11.30% 1,233,800 -2,000 -0.0
12.56
17.10
16.15
24 tháng
(2024-02-15) 		3 21.24% 2,595,600 -6,000 -0.1
12.56
17.10
16.15
36 tháng
(2023-02-13) 		-0.98 -5.41% 5,381,600 -775,700 -15.3
12.56
20.56
16.15
60 tháng
(2021-02-23) 		0.56 3.36% 8,894,600 15,080 11.1
12.56
25.59
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2020
13.76
 5,420 13.73 13.76 13.42 0 0 0
05/06/2020
13.73
 9,310 13.56 13.73 12.75 0 0 0
04/06/2020
13.56
 450 13.76 13.76 13.56 0 0 0
03/06/2020
13.76
 1,240 13.69 13.76 13.69 0 0 0
02/06/2020
13.69
 1,650 13.29 13.76 13.42 0 0 0
01/06/2020
13.29
 910 13.76 13.76 13.02 0 0 0
29/05/2020
13.76
 1,120 13.52 13.76 13.42 0 0 0
28/05/2020
13.52
 970 13.93 13.96 13.52 0 0 0
27/05/2020
13.93
 10,150 13.93 13.93 13.83 0 0 0
26/05/2020
13.93
 1,140 13.83 13.93 13.76 100 0 0.0
25/05/2020
13.83
 1,520 13.42 13.83 13.76 0 0 0
22/05/2020
13.42
 1,040 13.42 13.42 13.42 0 0 0
21/05/2020
13.42
 390 13.76 13.76 13.42 0 0 0
20/05/2020
13.76
 60 13.76 13.76 13.76 0 0 0
19/05/2020
13.76
 3,710 13.76 13.76 12.92 0 0 0
18/05/2020
13.76
 230 13.76 13.76 13.76 0 0 0
15/05/2020
13.76
 1,010 13.89 13.89 13.76 0 0 0
14/05/2020
13.89
 3,950 13.89 13.89 13.73 0 0 0
13/05/2020
13.89
 2,040 13.83 13.96 13.76 0 0 0
12/05/2020
13.83
 1,070 13.42 13.83 13.46 0 0 0
11/05/2020
13.42
 5,240 13.42 13.42 12.75 0 0 0
08/05/2020
13.42
 1,660 13.49 14.09 13.42 0 0 0
07/05/2020
13.49
 340 12.92 13.56 12.92 0 0 0
06/05/2020
12.92
 3,600 13.56 13.56 12.75 0 0 0
05/05/2020
13.56
 100 13.15 13.56 13.56 0 0 0
04/05/2020
13.15
 1,150 13.76 13.76 13.15 0 0 0
29/04/2020
13.76
 1,150 13.76 13.76 13.76 0 0 0
28/04/2020
13.76
 1,930 13.76 13.89 13.42 0 0 0
27/04/2020
13.76
 20 14.09 14.09 13.76 0 0 0
24/04/2020
14.09
 7,210 13.42 14.09 13.42 0 0 0
23/04/2020
13.42
 620 13.42 13.42 13.09 0 0 0
22/04/2020
13.42
 800 13.69 13.69 13.42 0 0 0
21/04/2020
13.69
 1,950 14.09 14.09 13.12 170 0 0.0
20/04/2020
14.09
 10 13.42 14.09 14.09 0 0 0
17/04/2020
13.42
 6,620 13.15 13.42 13.15 0 0 0
16/04/2020
13.15
 2,010 13.15 13.15 12.69 0 0 0
15/04/2020
13.15
 1,170 12.75 13.36 12.75 0 0 0
14/04/2020
12.75
 4,220 13.09 13.09 12.75 0 0 0
13/04/2020
13.09
 1,410 12.65 13.09 13.09 0 0 0
10/04/2020
12.65
 820 12.62 12.65 12.62 0 0 0
09/04/2020
12.62
 2,140 13.42 13.42 12.62 700 0 0.0
08/04/2020
13.42
 10,750 13.42 13.42 12.52 50 0 0.0
07/04/2020
13.42
 4,310 13.69 13.69 13.42 0 0 0
06/04/2020
13.69
 5,550 13.52 14.03 12.62 600 0 0.0
03/04/2020
13.52
 4,070 13.76 13.76 13.52 50 0 0.0
01/04/2020
13.76
 3,610 14.50 14.56 13.52 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 25%
31/03/2020
14.50
 2,340 13.99 14.77 14.50 0 100 -0.0
30/03/2020
13.99
 7,700 13.96 13.99 13.01 0 0 0
27/03/2020
13.96
 5,510 14.02 14.02 13.84 0 0 0
26/03/2020
14.02
 2,560 14.08 14.08 13.48 0 0 0
25/03/2020
14.08
 7,920 13.78 14.08 13.78 0 0 0
24/03/2020
13.78
 7,370 14.08 14.08 13.12 100 0 0.0
23/03/2020
14.08
 6,340 14.38 14.38 13.78 0 0 0
20/03/2020
14.38
 3,800 14.38 14.95 13.84 30 0 0.0
19/03/2020
14.38
 3,000 14.26 14.68 13.42 130 0 0.0
18/03/2020
14.26
 15,540 14.98 14.98 14.26 130 0 0.0
17/03/2020
14.98
 11,750 14.47 15.46 14.38 20 0 0.0
16/03/2020
14.47
 11,990 13.54 14.47 13.78 0 0 0
13/03/2020
13.54
 10,750 13.78 13.78 13.54 20 0 0.0
12/03/2020
13.78
 15,540 13.90 14.08 13.78 0 0 0
11/03/2020
13.90
 840 14.23 14.23 13.90 0 0 0
10/03/2020
14.23
 9,300 13.48 14.26 13.36 0 500 -0.0
09/03/2020
13.48
 100 14.20 14.20 13.48 0 0 0
06/03/2020
14.20
 0 14.20 14.20 14.20 0 0 0
05/03/2020
14.20
 820 14.38 14.38 13.90 0 0 0
04/03/2020
14.38
 0 14.38 14.38 14.38 0 0 0
03/03/2020
14.38
 620 14.38 14.53 14.38 0 0 0
02/03/2020
14.38
 4,990 14.38 14.38 14.38 0 0 0
28/02/2020
14.38
 1,120 14.68 14.68 14.38 0 0 0
27/02/2020
14.68
 22,610 14.32 14.68 13.54 0 0 0
26/02/2020
14.32
 2,700 14.32 14.32 14.32 0 0 0
25/02/2020
14.32
 9,410 13.90 14.68 13.18 0 0 0
24/02/2020
13.90
 1,860 14.92 14.92 13.90 0 0 0
21/02/2020
14.92
 4,820 14.92 14.98 14.38 0 0 0
20/02/2020
14.92
 0 14.92 14.92 14.92 0 0 0
19/02/2020
14.92
 10 14.38 14.92 14.92 0 0 0
18/02/2020
14.38
 3,470 14.38 14.98 14.17 0 70 -0.0
17/02/2020
14.38
 1,230 14.38 14.38 14.35 0 0 0
14/02/2020
14.38
 12,570 14.38 14.38 14.32 0 0 0
13/02/2020
14.38
 8,290 14.26 14.38 13.99 0 0 0
12/02/2020
14.26
 330 14.38 14.38 14.26 0 0 0
11/02/2020
14.38
 4,360 13.81 14.38 13.81 0 0 0
10/02/2020
13.81
 700 13.93 13.93 13.81 0 0 0
07/02/2020
13.93
 4,280 13.78 13.93 13.78 0 0 0
06/02/2020
13.78
 870 13.78 13.78 13.78 0 0 0
05/02/2020
13.78
 440 14.11 14.11 13.78 0 0 0
04/02/2020
14.11
 17,030 13.84 14.11 13.78 0 0 0
03/02/2020
13.84
 10,420 13.66 14.02 13.48 0 0 0
31/01/2020
13.66
 70 13.66 13.72 13.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |