CTCP Viettronics Tân Bình (vtb)

13.35
-0.55
(-3.96%)
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) 		0.35 2.58% 61,700 -2,200 0
13.05
14
13.35
2 tháng
(2026-04-13) 		-1 -6.71% 170,500 -2,100 0
13.05
15.30
13.35
3 tháng
(2026-03-16) 		-0.20 -1.42% 300,700 -2,300 -0.0
13.05
15.30
13.35
6 tháng
(2025-12-15) 		-4.60 -24.86% 2,190,400 -2,200 -0.0
13.05
21.60
13.35
12 tháng
(2025-06-17) 		4.38 45.94% 5,668,400 -21,200 -0.4
9.31
26.40
13.35
24 tháng
(2024-06-24) 		3.42 32.65% 6,620,700 -29,200 -0.4
9.05
26.40
13.35
36 tháng
(2023-06-28) 		3.47 33.27% 8,780,000 -351,440 -4.0
8.32
26.40
13.35
60 tháng
(2021-07-08) 		4.58 49.07% 10,867,600 -7,030 0.9
8.32
26.40
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
7.75
 12,270 7.79 7.98 7.71 120 0 0.0
27/10/2020
7.79
 510 8.02 8.02 7.79 0 0 0
26/10/2020
8.02
 310 7.79 8.02 7.79 10 0 0.0
23/10/2020
7.79
 4,330 8.14 8.14 7.75 10 0 0.0
22/10/2020
8.14
 10,390 8.29 8.29 7.71 1,700 10 0.0
21/10/2020
8.29
 10,150 8.06 8.29 8.06 310 6,200 -0.1
20/10/2020
8.06
 21,370 8.02 8.52 8.06 220 17,000 -0.2
19/10/2020
8.02
 52,610 7.52 8.02 8.02 0 19,000 -0.2
16/10/2020
7.52
 15,730 7.38 7.52 7.52 0 0 0
15/10/2020
7.38
 270 7.60 7.60 7.38 0 0 0
14/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/10/2020
7.60
 40 7.45 7.60 7.38 0 0 0
12/10/2020
7.45
 20,040 7.53 7.56 7.37 0 20,000 -0.2
09/10/2020
7.53
 1,900 7.60 7.60 7.53 0 0 0
08/10/2020
7.60
 1,340 7.60 7.60 7.52 0 0 0
07/10/2020
7.60
 160 7.56 7.60 7.56 0 0 0
06/10/2020
7.56
 1,020 7.56 7.56 7.56 0 0 0
05/10/2020
7.56
 1,180 7.52 7.60 7.52 0 0 0
02/10/2020
7.52
 6,180 7.55 7.60 7.52 0 0 0
01/10/2020
7.55
 1,030 7.52 7.55 7.52 0 0 0
30/09/2020
7.52
 3,980 7.52 7.52 7.45 0 0 0
29/09/2020
7.52
 2,100 7.52 7.52 7.48 0 0 0
28/09/2020
7.52
 130 7.52 7.52 7.52 0 0 0
25/09/2020
7.52
 50 7.60 7.60 7.52 0 0 0
24/09/2020
7.60
 510 7.60 7.60 7.56 0 0 0
23/09/2020
7.60
 20 7.48 7.60 7.48 10 0 0.0
22/09/2020
7.48
 1,100 7.60 7.60 7.48 10 0 0.0
21/09/2020
7.60
 7,500 7.56 7.60 7.48 20 0 0.0
18/09/2020
7.56
 4,530 7.52 7.60 7.56 0 0 0
17/09/2020
7.52
 450 7.48 7.68 7.52 0 0 0
16/09/2020
7.48
 290 7.52 7.60 7.48 0 0 0
15/09/2020
7.52
 60 7.52 7.52 7.52 0 0 0
14/09/2020
7.52
 420 7.68 7.68 7.45 0 0 0
11/09/2020
7.68
 70 7.52 7.68 7.45 20 0 0.0
10/09/2020
7.52
 280 7.52 7.68 7.52 0 0 0
09/09/2020
7.52
 1,260 7.63 7.63 7.34 0 0 0
08/09/2020
7.63
 60 7.41 7.64 7.45 20 0 0.0
07/09/2020
7.41
 160 7.60 7.75 7.41 10 0 0.0
04/09/2020
7.60
 11,290 7.56 7.60 7.48 0 0 0
03/09/2020
7.56
 1,500 7.49 7.68 7.48 40 0 0.0
01/09/2020
7.49
 13,810 7.64 7.64 7.48 0 0 0
31/08/2020
7.64
 150 7.52 7.83 7.64 50 0 0.0
28/08/2020
7.52
 7,570 7.48 7.59 7.48 0 0 0
27/08/2020
7.48
 230 7.64 7.64 7.41 0 0 0
26/08/2020
7.64
 2,050 7.45 7.64 7.45 10 0 0.0
25/08/2020
7.45
 460 7.60 7.64 7.45 0 0 0
24/08/2020
7.60
 6,150 7.41 7.66 7.42 20 0 0.0
21/08/2020
7.41
 20 7.41 7.56 7.41 0 0 0
20/08/2020
7.41
 230 7.45 7.64 7.41 10 0 0.0
19/08/2020
7.45
 3,000 7.45 7.45 7.45 0 2,470 -0.0
18/08/2020
7.45
 8,010 7.37 7.60 7.30 0 0 0
17/08/2020
7.37
 4,030 7.48 7.60 7.29 0 0 0
14/08/2020
7.48
 9,160 7.48 7.59 7.45 0 0 0
13/08/2020
7.48
 560 7.60 7.83 7.48 10 0 0.0
12/08/2020
7.60
 3,140 7.38 7.67 7.48 20 0 0.0
11/08/2020
7.38
 20 7.68 7.68 7.38 0 0 0
10/08/2020
7.68
 2,760 7.75 7.75 7.31 10 0 0.0
07/08/2020
7.75
 1,860 7.33 7.79 7.22 40 0 0.0
06/08/2020
7.33
 12,630 7.37 7.68 7.33 20 12,600 -0.1
05/08/2020
7.37
 90 7.60 7.91 7.37 20 0 0.0
04/08/2020
7.60
 2,310 7.52 7.68 7.37 290 0 0.0
03/08/2020
7.52
 2,030 7.61 7.61 7.51 210 0 0.0
31/07/2020
7.61
 1,780 7.64 7.64 7.15 10 0 0.0
30/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
29/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/07/2020
7.64
 520 7.14 7.64 6.72 0 0 0
27/07/2020
7.14
 5,010 7.60 7.68 7.14 10 0 0.0
24/07/2020
7.60
 2,460 7.68 7.68 7.52 1,880 0 0.0
23/07/2020
7.68
 8,690 7.18 7.68 7.68 10 0 0.0
22/07/2020
7.18
 1,700 7.52 7.75 7.18 10 0 0.0
21/07/2020
7.52
 1,000 7.37 7.52 7.29 100 0 0.0
20/07/2020
7.37
 1,670 7.68 7.68 7.25 0 0 0
17/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
16/07/2020
7.68
 820 7.68 7.68 7.56 0 0 0
15/07/2020
7.68
 8,560 7.52 7.68 7.56 0 0 0
14/07/2020
7.52
 1,400 7.68 7.68 7.52 0 0 0
13/07/2020
7.68
 850 7.65 7.68 7.65 100 0 0.0
10/07/2020
7.65
 1,220 7.65 7.83 7.52 0 0 0
09/07/2020
7.65
 160 7.65 7.68 7.65 10 0 0.0
08/07/2020
7.65
 2,920 7.68 7.68 7.46 10 0 0.0
07/07/2020
7.68
 3,440 7.68 7.75 7.68 0 0 0
06/07/2020
7.68
 2,530 7.75 7.75 7.64 0 0 0
03/07/2020
7.75
 20 7.68 7.87 7.75 0 0 0
02/07/2020
7.68
 190 7.75 7.75 7.52 0 0 0
01/07/2020
7.75
 2,610 7.49 7.83 7.45 0 0 0
30/06/2020
7.49
 2,930 7.71 7.83 7.49 50 0 0.0
29/06/2020
7.71
 5,980 7.68 7.71 7.30 30 0 0.0
26/06/2020
7.68
 8,060 7.75 7.83 7.62 10 0 0.0
25/06/2020
7.75
 1,000 7.83 7.83 7.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |