Tổng Công ty Việt Thắng - CTCP (tvt)

15.60
0
(0%)
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
(2026-02-11) 		-0.55 -3.41% 41,500 0 0
15.60
16.60
15.60
2 tháng
(2026-01-12) 		-0.60 -3.70% 135,800 0 0
15.45
17.10
15.60
3 tháng
(2025-12-15) 		-1.35 -7.96% 181,100 0 0
15.45
17.10
15.60
6 tháng
(2025-09-15) 		0.50 3.33% 403,300 0 0
14.90
17.10
15.60
12 tháng
(2025-03-18) 		-0.56 -3.45% 1,010,600 -500 -0.0
12.56
17.10
15.60
24 tháng
(2024-03-25) 		0.89 6.07% 2,551,000 -6,000 -0.1
12.56
17.10
15.60
36 tháng
(2023-03-29) 		-2.13 -12.01% 5,458,600 -775,700 -15.2
12.56
20.56
15.60
60 tháng
(2021-04-08) 		-2.52 -13.92% 8,879,300 25,480 11.4
12.56
25.59
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |