CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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) 		11.75 89.02% 1,530,800 -17,100 -0.3
12.60
25.15
25.15
2 tháng
(2025-10-06) 		15.37 160.38% 2,615,300 -26,300 -0.4
9.31
25.15
25.15
3 tháng
(2025-09-08) 		15.45 162.74% 2,677,100 -29,000 -0.4
9.31
25.15
25.15
6 tháng
(2025-06-09) 		15.26 157.54% 3,126,700 -18,100 -0.3
9.31
25.15
25.15
12 tháng
(2024-12-10) 		15.16 154.86% 3,771,300 -16,500 -0.3
9.05
25.15
25.15
24 tháng
(2023-12-18) 		14.84 146.75% 5,294,800 -62,540 -0.8
8.85
25.15
25.15
36 tháng
(2022-12-21) 		14.34 135.26% 6,382,800 -353,610 -4.4
8.32
25.15
25.15
60 tháng
(2020-12-31) 		15.71 169.90% 10,443,910 26,070 1.3
8.32
25.15
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
12.59
 0 12.59 12.59 12.59 0 0 0
30/01/2020
12.59
 90 11.90 12.63 11.90 90 0 0.0
22/01/2020
11.90
 150 11.44 12.05 10.67 100 0 0.0
21/01/2020
11.44
 100 10.75 11.44 10.75 100 0 0.0
20/01/2020
10.75
 240 10.44 10.75 10.71 0 0 0
17/01/2020
10.44
 1,470 10.75 11.05 10.25 1,210 0 0.0
16/01/2020
10.75
 4,540 10.75 11.40 10.13 20 0 0.0
15/01/2020
10.75
 830 11.36 12.13 10.59 600 0 0.0
14/01/2020
11.36
 720 11.21 11.40 10.44 90 0 0.0
13/01/2020
11.21
 270 10.75 11.32 10.06 240 0 0.0
10/01/2020
10.75
 5,620 10.75 11.44 10.75 10 5,000 -0.1
09/01/2020
10.75
 430 10.98 11.71 10.75 20 0 0.0
08/01/2020
10.98
 440 11.78 12.28 10.98 20 0 0.0
07/01/2020
11.78
 740 12.66 12.66 11.78 100 0 0.0
06/01/2020
12.66
 0 12.66 12.66 12.66 0 0 0
03/01/2020
12.66
 720 12.17 12.97 11.32 220 0 0.0
02/01/2020
12.17
 230 13.05 13.05 12.17 220 0 0.0
31/12/2019
13.05
 14,690 12.43 13.13 11.59 620 10 0.0
30/12/2019
12.43
 8,600 12.28 12.66 11.44 640 0 0.0
27/12/2019
12.28
 6,650 11.51 12.32 10.71 1,790 270 0.0
26/12/2019
11.51
 340 10.86 11.51 11.51 140 0 0.0
25/12/2019
10.86
 420 10.82 10.86 10.75 220 0 0.0
24/12/2019
10.82
 1,460 10.44 10.98 9.94 320 0 0.0
23/12/2019
10.44
 2,140 9.86 10.44 9.59 10 0 0.0
20/12/2019
9.86
 90 10.36 10.67 9.86 50 0 0.0
19/12/2019
10.36
 20 10.29 10.36 10.36 0 0 0
18/12/2019
10.29
 130 9.82 10.36 9.82 80 0 0.0
17/12/2019
9.82
 1,170 10.13 10.75 9.82 210 0 0.0
16/12/2019
10.13
 130 9.90 10.29 9.75 60 0 0.0
13/12/2019
9.90
 2,210 9.29 9.90 9.63 10 0 0.0
12/12/2019
9.29
 140 9.82 10.29 9.29 90 0 0.0
11/12/2019
9.82
 150 10.09 10.17 9.75 40 0 0.0
10/12/2019
10.09
 80 9.82 10.17 9.82 60 0 0.0
09/12/2019
9.82
 460 10.13 10.17 9.75 160 0 0.0
06/12/2019
10.13
 220 9.98 10.29 9.75 130 0 0.0
05/12/2019
9.98
 250 9.98 10.40 9.67 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |