Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-05) 		0.40 2.40% 59,100 0 0
16.70
17.60
17.40
2 tháng
(2025-10-06) 		0.90 5.56% 154,700 0 0
16.15
17.60
17.40
3 tháng
(2025-09-08) 		1.45 9.27% 246,800 0 0
15.35
17.60
17.40
6 tháng
(2025-06-09) 		0.94 5.80% 500,500 0 0
15.15
17.60
17.40
12 tháng
(2024-12-10) 		2.28 15.38% 1,277,600 -2,000 -0.0
12.94
17.60
17.40
24 tháng
(2023-12-18) 		2.79 19.52% 2,704,100 -6,000 -0.1
12.94
17.60
17.40
36 tháng
(2022-12-21) 		-1.92 -10.10% 5,427,100 -775,700 -15.4
12.94
21.18
17.40
60 tháng
(2020-12-31) 		1.20 7.54% 8,999,950 20,580 11.3
12.94
26.36
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
13.55
 1,150 14.17 14.17 13.55 0 0 0
29/04/2020
14.17
 1,150 14.17 14.17 14.17 0 0 0
28/04/2020
14.17
 1,930 14.17 14.31 13.83 0 0 0
27/04/2020
14.17
 20 14.52 14.52 14.17 0 0 0
24/04/2020
14.52
 7,210 13.83 14.52 13.83 0 0 0
23/04/2020
13.83
 620 13.83 13.83 13.48 0 0 0
22/04/2020
13.83
 800 14.10 14.10 13.83 0 0 0
21/04/2020
14.10
 1,950 14.52 14.52 13.52 170 0 0.0
20/04/2020
14.52
 10 13.83 14.52 14.52 0 0 0
17/04/2020
13.83
 6,620 13.55 13.83 13.55 0 0 0
16/04/2020
13.55
 2,010 13.55 13.55 13.07 0 0 0
15/04/2020
13.55
 1,170 13.14 13.76 13.14 0 0 0
14/04/2020
13.14
 4,220 13.48 13.48 13.14 0 0 0
13/04/2020
13.48
 1,410 13.03 13.48 13.48 0 0 0
10/04/2020
13.03
 820 13.00 13.03 13.00 0 0 0
09/04/2020
13.00
 2,140 13.83 13.83 13.00 700 0 0.0
08/04/2020
13.83
 10,750 13.83 13.83 12.89 50 0 0.0
07/04/2020
13.83
 4,310 14.10 14.10 13.83 0 0 0
06/04/2020
14.10
 5,550 13.93 14.45 13.00 600 0 0.0
03/04/2020
13.93
 4,070 14.17 14.17 13.93 50 0 0.0
01/04/2020
14.17
 3,610 14.93 15.00 13.93 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 25%
31/03/2020
14.93
 2,340 14.41 15.21 14.93 0 100 -0.0
30/03/2020
14.41
 7,700 14.38 14.41 13.40 0 0 0
27/03/2020
14.38
 5,510 14.45 14.45 14.26 0 0 0
26/03/2020
14.45
 2,560 14.51 14.51 13.89 0 0 0
25/03/2020
14.51
 7,920 14.20 14.51 14.20 0 0 0
24/03/2020
14.20
 7,370 14.51 14.51 13.52 100 0 0.0
23/03/2020
14.51
 6,340 14.82 14.82 14.20 0 0 0
20/03/2020
14.82
 3,800 14.82 15.40 14.26 30 0 0.0
19/03/2020
14.82
 3,000 14.69 15.12 13.83 130 0 0.0
18/03/2020
14.69
 15,540 15.43 15.43 14.69 130 0 0.0
17/03/2020
15.43
 11,750 14.91 15.93 14.82 20 0 0.0
16/03/2020
14.91
 11,990 13.95 14.91 14.20 0 0 0
13/03/2020
13.95
 10,750 14.20 14.20 13.95 20 0 0.0
12/03/2020
14.20
 15,540 14.32 14.51 14.20 0 0 0
11/03/2020
14.32
 840 14.66 14.66 14.32 0 0 0
10/03/2020
14.66
 9,300 13.89 14.69 13.77 0 500 -0.0
09/03/2020
13.89
 100 14.63 14.63 13.89 0 0 0
06/03/2020
14.63
 0 14.63 14.63 14.63 0 0 0
05/03/2020
14.63
 820 14.82 14.82 14.32 0 0 0
04/03/2020
14.82
 0 14.82 14.82 14.82 0 0 0
03/03/2020
14.82
 620 14.82 14.97 14.82 0 0 0
02/03/2020
14.82
 4,990 14.82 14.82 14.82 0 0 0
28/02/2020
14.82
 1,120 15.12 15.12 14.82 0 0 0
27/02/2020
15.12
 22,610 14.75 15.12 13.95 0 0 0
26/02/2020
14.75
 2,700 14.75 14.75 14.75 0 0 0
25/02/2020
14.75
 9,410 14.32 15.12 13.58 0 0 0
24/02/2020
14.32
 1,860 15.37 15.37 14.32 0 0 0
21/02/2020
15.37
 4,820 15.37 15.43 14.82 0 0 0
20/02/2020
15.37
 0 15.37 15.37 15.37 0 0 0
19/02/2020
15.37
 10 14.82 15.37 15.37 0 0 0
18/02/2020
14.82
 3,470 14.82 15.43 14.60 0 70 -0.0
17/02/2020
14.82
 1,230 14.82 14.82 14.78 0 0 0
14/02/2020
14.82
 12,570 14.82 14.82 14.75 0 0 0
13/02/2020
14.82
 8,290 14.69 14.82 14.41 0 0 0
12/02/2020
14.69
 330 14.82 14.82 14.69 0 0 0
11/02/2020
14.82
 4,360 14.23 14.82 14.23 0 0 0
10/02/2020
14.23
 700 14.35 14.35 14.23 0 0 0
07/02/2020
14.35
 4,280 14.20 14.35 14.20 0 0 0
06/02/2020
14.20
 870 14.20 14.20 14.20 0 0 0
05/02/2020
14.20
 440 14.54 14.54 14.20 0 0 0
04/02/2020
14.54
 17,030 14.26 14.54 14.20 0 0 0
03/02/2020
14.26
 10,420 14.07 14.45 13.89 0 0 0
31/01/2020
14.07
 70 14.07 14.14 14.07 0 0 0
30/01/2020
14.07
 290 14.51 14.51 14.07 0 0 0
22/01/2020
14.51
 2,100 14.04 14.51 14.01 0 0 0
21/01/2020
14.04
 150 14.01 14.04 14.04 0 0 0
20/01/2020
14.01
 1,400 14.01 14.01 13.95 0 0 0
17/01/2020
14.01
 800 13.95 14.29 14.01 0 0 0
16/01/2020
13.95
 4,320 14.14 14.20 13.95 0 0 0
15/01/2020
14.14
 2,550 14.20 14.20 14.14 0 260 -0.0
14/01/2020
14.20
 0 14.20 14.20 14.20 0 0 0
13/01/2020
14.20
 1,550 14.20 14.20 13.89 0 0 0
10/01/2020
14.20
 1,000 14.01 14.20 13.58 0 0 0
09/01/2020
14.01
 220 13.95 14.01 13.95 0 0 0
08/01/2020
13.95
 6,660 14.07 14.07 13.70 0 0 0
07/01/2020
14.07
 1,660 14.07 14.07 13.70 0 0 0
06/01/2020
14.07
 2,120 14.17 14.20 13.70 0 0 0
03/01/2020
14.17
 10 14.20 14.20 14.17 0 0 0
02/01/2020
14.20
 0 14.20 14.20 14.20 0 0 0
31/12/2019
14.20
 10 13.70 14.20 14.20 0 0 0
30/12/2019
13.70
 600 13.89 13.89 13.70 0 0 0
27/12/2019
13.89
 200 14.04 14.04 13.89 100 0 0.0
26/12/2019
14.04
 200 13.61 14.04 13.61 0 0 0
25/12/2019
13.61
 1,900 13.58 13.89 13.58 0 0 0
24/12/2019
13.58
 200 13.58 13.58 13.58 0 0 0
23/12/2019
13.58
 500 13.58 13.58 13.58 0 0 0
20/12/2019
13.58
 3,150 13.83 13.83 13.58 0 0 0
19/12/2019
13.83
 5,010 13.58 13.83 13.58 0 0 0
18/12/2019
13.58
 39,020 13.55 13.58 13.58 0 0 0
17/12/2019
13.55
 0 13.55 13.55 13.55 0 0 0
16/12/2019
13.55
 4,800 13.58 13.89 13.55 0 0 0
13/12/2019
13.58
 1,290 13.58 13.58 13.55 0 0 0
12/12/2019
13.58
 200 13.83 13.83 13.58 0 0 0
11/12/2019
13.83
 4,900 13.55 13.83 13.46 230 0 0.0
10/12/2019
13.55
 1,300 13.55 13.58 13.55 0 0 0
09/12/2019
13.55
 5,100 13.55 13.55 13.55 0 0 0
06/12/2019
13.55
 3,000 13.55 13.55 13.55 0 0 0
05/12/2019
13.55
 1,030 13.83 13.83 13.55 0 0 0
04/12/2019
13.83
 10 13.55 13.83 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |