Tổng Công ty Việt Thắng - CTCP (tvt)

15.65
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
(2026-06-29) 		0.41 2.67% 34,000 0 0
14.65
15.85
15.65
2 tháng
(2026-05-29) 		0.41 2.67% 56,000 -1,000 0
14.12
15.85
15.65
3 tháng
(2026-04-29) 		0.74 4.91% 89,600 -1,000 0
14.12
15.85
15.65
6 tháng
(2026-01-29) 		0.36 2.35% 286,900 -1,000 0
14.12
15.85
15.65
12 tháng
(2025-08-04) 		1.81 13.01% 725,400 -1,000 0
13.94
16.04
15.65
24 tháng
(2024-08-07) 		1.91 13.79% 2,000,400 -7,000 -0.1
11.79
16.04
15.65
36 tháng
(2023-08-14) 		1.27 8.74% 4,460,200 -365,900 -6.0
11.79
16.04
15.65
60 tháng
(2021-08-23) 		-1.02 -6.08% 8,666,400 29,980 11.6
11.79
24.01
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2020
12.03
 650 12.03 12.03 12.03 0 0 0
21/07/2020
12.03
 130 12.22 12.22 12.03 0 0 0
20/07/2020
12.22
 110 12.22 12.22 11.81 0 0 0
17/07/2020
12.22
 360 12.12 12.22 12.22 0 0 0
16/07/2020
12.12
 1,190 12.22 12.22 12.12 0 0 0
15/07/2020
12.22
 140 12.22 12.34 12.22 0 0 0
14/07/2020
12.22
 370 12.25 12.34 12.22 0 0 0
13/07/2020
12.25
 900 12.28 12.34 12.25 0 0 0
10/07/2020
12.28
 150 12.06 12.53 12.22 0 0 0
09/07/2020
12.06
 2,240 12.28 12.53 12.06 0 0 0
08/07/2020
12.28
 30 12.34 12.47 12.28 0 0 0
07/07/2020
12.34
 90 12.28 12.53 12.34 0 0 0
06/07/2020
12.28
 350 12.28 12.53 12.28 0 0 0
03/07/2020
12.28
 60 12.41 12.59 12.28 0 0 0
02/07/2020
12.41
 20 12.19 12.41 12.41 0 0 0
01/07/2020
12.19
 0 12.19 12.19 12.19 0 0 0
30/06/2020
12.19
 2,090 12.31 12.34 12.19 0 0 0
29/06/2020
12.31
 2,640 12.47 12.47 12.31 0 0 0
26/06/2020
12.47
 30 12.47 12.72 12.47 0 0 0
25/06/2020
12.47
 3,470 12.59 12.72 12.47 0 0 0
24/06/2020
12.59
 1,120 12.59 12.72 12.53 0 0 0
23/06/2020
12.59
 810 12.47 12.59 12.59 0 0 0
22/06/2020
12.47
 5,300 12.59 12.59 12.47 0 0 0
19/06/2020
12.59
 2,030 12.53 12.66 12.59 0 0 0
18/06/2020
12.53
 4,120 12.59 12.59 12.47 0 0 0
17/06/2020
12.59
 3,300 12.59 12.85 12.59 0 0 0
16/06/2020
12.59
 1,200 12.28 12.59 12.31 0 0 0
15/06/2020
12.28
 430 12.59 12.59 12.28 0 0 0
12/06/2020
12.59
 3,780 12.91 12.91 12.47 0 0 0
11/06/2020
12.91
 8,710 12.91 12.91 12.47 100 0 0.0
10/06/2020
12.91
 3,710 12.91 12.91 12.47 0 0 0
09/06/2020
12.91
 1,710 12.91 13.04 12.47 0 0 0
08/06/2020
12.91
 5,420 12.88 12.91 12.59 0 0 0
05/06/2020
12.88
 9,310 12.72 12.88 11.97 0 0 0
04/06/2020
12.72
 450 12.91 12.91 12.72 0 0 0
03/06/2020
12.91
 1,240 12.85 12.91 12.85 0 0 0
02/06/2020
12.85
 1,650 12.47 12.91 12.59 0 0 0
01/06/2020
12.47
 910 12.91 12.91 12.22 0 0 0
29/05/2020
12.91
 1,120 12.69 12.91 12.59 0 0 0
28/05/2020
12.69
 970 13.07 13.10 12.69 0 0 0
27/05/2020
13.07
 10,150 13.07 13.07 12.97 0 0 0
26/05/2020
13.07
 1,140 12.97 13.07 12.91 100 0 0.0
25/05/2020
12.97
 1,520 12.59 12.97 12.91 0 0 0
22/05/2020
12.59
 1,040 12.59 12.59 12.59 0 0 0
21/05/2020
12.59
 390 12.91 12.91 12.59 0 0 0
20/05/2020
12.91
 60 12.91 12.91 12.91 0 0 0
19/05/2020
12.91
 3,710 12.91 12.91 12.12 0 0 0
18/05/2020
12.91
 230 12.91 12.91 12.91 0 0 0
15/05/2020
12.91
 1,010 13.04 13.04 12.91 0 0 0
14/05/2020
13.04
 3,950 13.04 13.04 12.88 0 0 0
13/05/2020
13.04
 2,040 12.97 13.10 12.91 0 0 0
12/05/2020
12.97
 1,070 12.59 12.97 12.63 0 0 0
11/05/2020
12.59
 5,240 12.59 12.59 11.97 0 0 0
08/05/2020
12.59
 1,660 12.66 13.22 12.59 0 0 0
07/05/2020
12.66
 340 12.12 12.72 12.12 0 0 0
06/05/2020
12.12
 3,600 12.72 12.72 11.97 0 0 0
05/05/2020
12.72
 100 12.34 12.72 12.72 0 0 0
04/05/2020
12.34
 1,150 12.91 12.91 12.34 0 0 0
29/04/2020
12.91
 1,150 12.91 12.91 12.91 0 0 0
28/04/2020
12.91
 1,930 12.91 13.04 12.59 0 0 0
27/04/2020
12.91
 20 13.22 13.22 12.91 0 0 0
24/04/2020
13.22
 7,210 12.59 13.22 12.59 0 0 0
23/04/2020
12.59
 620 12.59 12.59 12.28 0 0 0
22/04/2020
12.59
 800 12.85 12.85 12.59 0 0 0
21/04/2020
12.85
 1,950 13.22 13.22 12.31 170 0 0.0
20/04/2020
13.22
 10 12.59 13.22 13.22 0 0 0
17/04/2020
12.59
 6,620 12.34 12.59 12.34 0 0 0
16/04/2020
12.34
 2,010 12.34 12.34 11.90 0 0 0
15/04/2020
12.34
 1,170 11.97 12.53 11.97 0 0 0
14/04/2020
11.97
 4,220 12.28 12.28 11.97 0 0 0
13/04/2020
12.28
 1,410 11.87 12.28 12.28 0 0 0
10/04/2020
11.87
 820 11.84 11.87 11.84 0 0 0
09/04/2020
11.84
 2,140 12.59 12.59 11.84 700 0 0.0
08/04/2020
12.59
 10,750 12.59 12.59 11.74 50 0 0.0
07/04/2020
12.59
 4,310 12.85 12.85 12.59 0 0 0
06/04/2020
12.85
 5,550 12.69 13.16 11.84 600 0 0.0
03/04/2020
12.69
 4,070 12.91 12.91 12.69 50 0 0.0
01/04/2020
12.91
 3,610 13.60 13.67 12.69 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 25%
31/03/2020
13.60
 2,340 13.13 13.85 13.60 0 100 -0.0
30/03/2020
13.13
 7,700 13.10 13.13 12.20 0 0 0
27/03/2020
13.10
 5,510 13.16 13.16 12.99 0 0 0
26/03/2020
13.16
 2,560 13.21 13.21 12.65 0 0 0
25/03/2020
13.21
 7,920 12.93 13.21 12.93 0 0 0
24/03/2020
12.93
 7,370 13.21 13.21 12.31 100 0 0.0
23/03/2020
13.21
 6,340 13.50 13.50 12.93 0 0 0
20/03/2020
13.50
 3,800 13.50 14.03 12.99 30 0 0.0
19/03/2020
13.50
 3,000 13.38 13.78 12.60 130 0 0.0
18/03/2020
13.38
 15,540 14.06 14.06 13.38 130 0 0.0
17/03/2020
14.06
 11,750 13.58 14.51 13.50 20 0 0.0
16/03/2020
13.58
 11,990 12.71 13.58 12.93 0 0 0
13/03/2020
12.71
 10,750 12.93 12.93 12.71 20 0 0.0
12/03/2020
12.93
 15,540 13.05 13.21 12.93 0 0 0
11/03/2020
13.05
 840 13.36 13.36 13.05 0 0 0
10/03/2020
13.36
 9,300 12.65 13.38 12.54 0 500 -0.0
09/03/2020
12.65
 100 13.33 13.33 12.65 0 0 0
06/03/2020
13.33
 0 13.33 13.33 13.33 0 0 0
05/03/2020
13.33
 820 13.50 13.50 13.05 0 0 0
04/03/2020
13.50
 0 13.50 13.50 13.50 0 0 0
03/03/2020
13.50
 620 13.50 13.64 13.50 0 0 0
02/03/2020
13.50
 4,990 13.50 13.50 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |