CTCP Viettronics Tân Bình (vtb)

13.40
-0.70
(-4.96%)
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
(2026-02-23) 		-1.90 -11.88% 221,700 700 0.0
13.65
16.30
14.10
2 tháng
(2026-01-16) 		-3.55 -20.11% 462,000 1,000 0.0
13.65
17.65
14.10
3 tháng
(2025-12-17) 		-4.35 -23.58% 1,875,200 100 -0.0
13.65
21.60
14.10
6 tháng
(2025-09-18) 		4.51 47% 4,919,200 -29,900 -0.5
9.31
26.40
14.10
12 tháng
(2025-03-24) 		4.36 44.83% 5,539,200 -18,900 -0.4
9.05
26.40
14.10
24 tháng
(2024-03-27) 		4.40 45.39% 6,646,200 -32,700 -0.5
8.85
26.40
14.10
36 tháng
(2023-04-03) 		3.76 36.33% 8,532,400 -352,940 -4.1
8.32
26.40
14.10
60 tháng
(2021-04-12) 		3.69 35.39% 11,043,800 16,170 1.2
8.32
26.40
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
9.98
 2,550 10.55 10.55 9.82 0 0 0
03/12/2019
10.55
 140 10.75 11.01 10.09 20 0 0.0
02/12/2019
10.75
 540 10.06 10.75 10.13 10 0 0.0
29/11/2019
10.06
 4,520 10.52 11.05 9.90 420 4,000 -0.0
28/11/2019
10.52
 100 10.55 10.55 10.52 100 0 0.0
27/11/2019
10.55
 4,430 10.98 11.40 10.40 170 4,000 -0.1
26/11/2019
10.98
 390 11.44 11.44 10.98 0 330 -0.0
25/11/2019
11.44
 1,260 10.94 11.51 10.82 70 0 0.0
22/11/2019
10.94
 70 11.74 11.74 10.94 10 0 0.0
21/11/2019
11.74
 70 11.74 11.74 11.74 0 0 0
20/11/2019
11.74
 570 11.74 12.55 11.74 440 0 0.0
19/11/2019
11.74
 230 12.59 12.59 11.74 0 0 0
18/11/2019
12.59
 430 11.78 12.59 11.74 430 0 0.0
15/11/2019
11.78
 330 11.78 11.78 11.78 330 0 0.0
14/11/2019
11.78
 230 11.24 11.82 11.17 210 0 0.0
13/11/2019
11.24
 30 11.90 11.90 11.13 10 0 0.0
12/11/2019
11.90
 480 11.51 11.90 11.90 480 0 0.0
11/11/2019
11.51
 310 11.51 11.51 11.51 310 0 0.0
08/11/2019
11.51
 540 11.48 11.55 11.01 530 0 0.0
07/11/2019
11.48
 4,850 10.98 11.48 11.48 4,850 3,650 0.0
06/11/2019
10.98
 70 11.71 11.71 10.98 50 0 0.0
05/11/2019
11.71
 30 11.36 11.71 11.63 0 0 0
04/11/2019
11.36
 560 12.20 12.20 11.36 50 0 0.0
01/11/2019
12.20
 10 11.90 12.20 12.20 10 0 0.0
31/10/2019
11.90
 660 11.40 11.90 11.90 660 0 0.0
30/10/2019
11.40
 680 12.24 12.24 11.40 310 0 0.0
29/10/2019
12.24
 740 12.24 12.24 12.24 740 0 0.0
28/10/2019
12.24
 310 11.51 12.24 12.24 310 0 0.0
25/10/2019
11.51
 250 12.24 12.24 11.51 160 0 0.0
24/10/2019
12.24
 1,320 12.28 12.28 11.90 720 0 0.0
23/10/2019
12.28
 480 11.86 12.28 11.86 470 0 0.0
22/10/2019
11.86
 370 11.86 11.86 11.86 370 0 0.0
21/10/2019
11.86
 210 11.86 11.86 11.86 210 0 0.0
18/10/2019
11.86
 1,490 11.86 11.86 11.05 120 1,370 -0.0
17/10/2019
11.86
 410 11.86 11.86 11.86 410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |