CTCP Viettronics Tân Bình (vtb)

16.10
-0.30
(-1.83%)
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) 		-3.60 -18% 665,900 400 0.0
16.05
21.60
16.10
2 tháng
(2025-12-01) 		-4.05 -19.80% 2,302,400 -800 -0.0
15.95
26.40
16.10
3 tháng
(2025-10-30) 		4.30 35.54% 4,055,800 -18,200 -0.3
12.10
26.40
16.10
6 tháng
(2025-08-01) 		6.57 66.81% 4,791,200 -32,600 -0.5
9.31
26.40
16.10
12 tháng
(2025-02-03) 		6.57 66.81% 5,240,800 -17,400 -0.3
9.05
26.40
16.10
24 tháng
(2024-02-15) 		6.84 71.55% 6,389,000 -33,640 -0.5
8.85
26.40
16.10
36 tháng
(2023-02-13) 		2.20 15.50% 8,244,100 -353,110 -4.1
8.32
26.40
16.10
60 tháng
(2021-02-23) 		6.71 69.28% 11,228,800 22,770 1.3
8.32
26.40
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
7.83
 100 7.83 7.83 7.83 0 0 0
23/06/2020
7.83
 8,240 7.79 7.83 7.68 0 3,700 -0.0
22/06/2020
7.79
 1,380 7.75 7.83 7.71 0 0 0
19/06/2020
7.75
 10,580 7.68 7.75 7.75 0 3,330 -0.0
18/06/2020
7.68
 5,710 7.87 7.87 7.68 0 170 -0.0
17/06/2020
7.87
 15,710 7.67 7.87 7.68 40 15,000 -0.1
16/06/2020
7.67
 5,680 7.91 7.91 7.65 10 0 0.0
15/06/2020
7.91
 3,700 7.98 7.98 7.68 50 0 0.0
12/06/2020
7.98
 40,460 7.98 7.98 7.68 20,060 38,550 -0.2
11/06/2020
7.98
 3,500 8.06 8.06 7.98 0 0 0
10/06/2020
8.06
 36,640 8.10 8.17 7.94 0 27,160 -0.3
09/06/2020
8.10
 33,390 7.91 8.33 8.02 20 20,000 -0.2
08/06/2020
7.91
 5,060 7.87 8.17 7.87 0 0 0
05/06/2020
7.87
 107,110 8.17 8.44 7.83 0 100,000 -1.1
04/06/2020
8.17
 2,060 7.83 8.21 7.79 0 0 0
03/06/2020
7.83
 10,510 8.06 8.06 7.68 20 0 0.0
02/06/2020
8.06
 16,150 8.14 8.29 7.83 0 0 0
01/06/2020
8.14
 3,260 8.17 8.44 8.14 10 1,800 -0.0
29/05/2020
8.17
 3,910 8.10 8.44 7.83 130 0 0.0
28/05/2020
8.10
 8,670 8.06 8.44 8.10 0 1,880 -0.0
27/05/2020
8.06
 26,250 7.75 8.29 7.75 30 11,190 -0.1
26/05/2020
7.75
 20,940 7.79 7.79 7.65 10 20,000 -0.2
25/05/2020
7.79
 2,430 7.79 7.87 7.58 80 1,000 -0.0
22/05/2020
7.79
 2,720 7.68 7.79 7.66 0 0 0
21/05/2020
7.68
 3,940 7.87 7.87 7.68 0 2,000 -0.0
20/05/2020
7.87
 2,180 7.91 7.91 7.60 20 0 0.0
19/05/2020
7.91
 25,670 7.68 7.98 7.58 10 0 0.0
18/05/2020
7.68
 14,250 8.06 8.06 7.68 30 13,200 -0.1
15/05/2020
8.06
 14,300 7.68 8.14 7.71 10 13,040 -0.1
14/05/2020
7.68
 15,020 7.91 8.33 7.68 10 1,000 -0.0
13/05/2020
7.91
 1,440 7.83 8.06 7.91 10 0 0.0
12/05/2020
7.83
 310 7.83 7.83 7.75 0 0 0
11/05/2020
7.83
 10,020 7.83 8.06 7.75 30 5,870 -0.1
08/05/2020
7.83
 3,940 7.83 7.91 7.83 0 0 0
07/05/2020
7.83
 510 8.14 8.37 7.83 20 0 0.0
06/05/2020
8.14
 900 8.14 8.14 8.06 20 40 -0.0
05/05/2020
8.14
 2,920 8.10 8.60 7.79 60 50 0.0
04/05/2020
8.10
 360 8.17 8.37 8.10 0 0 0
29/04/2020
8.17
 2,550 7.71 8.25 7.53 160 0 0.0
28/04/2020
7.71
 1,680 8.06 8.52 7.71 10 0 0.0
27/04/2020
8.06
 980 8.06 8.44 7.68 90 0 0.0
24/04/2020
8.06
 3,580 7.91 8.44 7.68 70 0 0.0
23/04/2020
7.91
 5,750 7.98 8.52 7.91 20 3,660 -0.0
22/04/2020
7.98
 590 7.52 8.02 7.00 40 0 0.0
21/04/2020
7.52
 1,620 7.68 7.68 7.52 0 1,550 -0.0
20/04/2020
7.68
 360 7.68 8.17 7.68 10 350 -0.0
17/04/2020
7.68
 6,540 7.45 7.94 7.68 10 5,870 -0.1
16/04/2020
7.45
 540 7.45 7.94 7.45 10 500 -0.0
15/04/2020
7.45
 910 7.75 7.75 7.45 20 50 -0.0
14/04/2020
7.75
 1,310 7.91 8.44 7.75 10 1,000 -0.0
13/04/2020
7.91
 110 7.60 7.91 7.91 110 0 0.0
10/04/2020
7.60
 1,770 7.83 8.14 7.52 40 1,310 -0.0
09/04/2020
7.83
 160 7.94 8.40 7.83 20 10 0.0
08/04/2020
7.94
 550 8.21 8.67 7.87 90 0 0.0
07/04/2020
8.21
 320 8.83 8.83 8.21 30 280 -0.0
06/04/2020
8.83
 3,570 8.83 8.83 8.21 20 2,480 -0.0
03/04/2020
8.83
 160 8.48 8.83 7.98 70 0 0.0
01/04/2020
8.48
 1,080 7.98 8.52 7.98 10 0 0.0
31/03/2020
7.98
 1,450 7.61 7.98 7.15 430 0 0.0
30/03/2020
7.61
 120 8.17 8.17 7.61 0 0 0
27/03/2020
8.17
 230 8.75 8.75 8.17 0 0 0
26/03/2020
8.75
 460 8.29 8.75 7.75 80 0 0.0
25/03/2020
8.29
 270 8.75 9.21 8.25 210 0 0.0
24/03/2020
8.75
 2,730 9.40 9.56 8.75 0 930 -0.0
23/03/2020
9.40
 520 10.09 10.78 9.40 0 0 0
20/03/2020
10.09
 720 9.59 10.25 8.98 40 0 0.0
19/03/2020
9.59
 2,140 9.02 9.63 8.40 100 0 0.0
18/03/2020
9.02
 1,300 9.67 10.21 9.02 0 0 0
17/03/2020
9.67
 1,470 10.36 10.75 9.67 200 0 0.0
16/03/2020
10.36
 1,110 10.55 10.55 9.82 380 0 0.0
13/03/2020
10.55
 460 10.55 10.55 10.55 460 0 0.0
12/03/2020
10.55
 390 10.29 10.67 10.29 360 0 0.0
11/03/2020
10.29
 690 10.32 10.32 9.67 600 0 0.0
10/03/2020
10.32
 1,390 10.52 10.52 9.79 380 0 0.0
09/03/2020
10.52
 590 10.06 10.67 9.59 460 0 0.0
06/03/2020
10.06
 400 9.52 10.06 10.06 260 0 0.0
05/03/2020
9.52
 2,490 10.13 10.82 9.44 560 0 0.0
04/03/2020
10.13
 3,270 9.82 10.29 9.98 150 0 0.0
03/03/2020
9.82
 580 9.79 10.09 9.79 540 0 0.0
02/03/2020
9.79
 390 10.52 10.52 9.79 0 0 0
28/02/2020
10.52
 2,150 9.98 10.52 10.29 2,150 0 0.0
27/02/2020
9.98
 100 9.36 10.02 9.98 100 0 0.0
26/02/2020
9.36
 3,860 10.06 10.67 9.36 340 0 0.0
25/02/2020
10.06
 380 9.86 10.52 9.21 230 0 0.0
24/02/2020
9.86
 280 9.29 9.86 9.86 280 0 0.0
21/02/2020
9.29
 380 9.29 9.86 9.29 20 0 0.0
20/02/2020
9.29
 1,510 9.94 10.59 9.29 10 0 0.0
19/02/2020
9.94
 220 9.52 9.94 9.79 190 0 0.0
18/02/2020
9.52
 6,130 9.90 9.90 9.21 0 3,630 -0.0
17/02/2020
9.90
 120 9.90 9.90 9.90 0 120 -0.0
14/02/2020
9.90
 3,050 10.29 10.29 9.90 100 3,050 -0.0
13/02/2020
10.29
 2,610 10.75 10.75 10.29 0 2,610 -0.0
12/02/2020
10.75
 1,460 11.13 11.13 10.36 370 20 0.0
11/02/2020
11.13
 2,650 11.13 11.51 10.36 1,160 0 0.0
10/02/2020
11.13
 200 11.67 11.67 10.86 20 30 -0.0
07/02/2020
11.67
 0 11.67 11.67 11.67 0 0 0
06/02/2020
11.67
 1,090 12.51 12.51 11.67 470 0 0.0
05/02/2020
12.51
 440 12.47 12.51 11.63 390 0 0.0
04/02/2020
12.47
 130 11.74 12.51 11.82 130 0 0.0
03/02/2020
11.74
 50 12.59 12.59 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |