Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-04) 		0.60 3.61% 59,600 0 0
16.60
17.60
17.10
2 tháng
(2025-10-06) 		1 6.17% 153,400 0 0
16.15
17.60
17.10
3 tháng
(2025-09-05) 		1.55 9.90% 252,700 0 0
15.35
17.60
17.10
6 tháng
(2025-06-09) 		1.04 6.42% 499,200 0 0
15.15
17.60
17.10
12 tháng
(2024-12-09) 		2.57 17.55% 1,284,700 -2,000 -0.0
12.94
17.60
17.10
24 tháng
(2023-12-15) 		2.89 20.22% 2,707,200 -6,000 -0.1
12.94
17.60
17.10
36 tháng
(2022-12-20) 		-1.98 -10.33% 5,426,000 -775,700 -15.4
12.94
21.18
17.10
60 tháng
(2020-12-30) 		0.82 4.98% 9,001,940 20,580 11.3
12.94
26.36
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
14.29
 6,370 14.57 14.57 14.20 120 0 0.0
11/07/2019
14.57
 7,840 14.32 14.69 14.20 0 0 0
10/07/2019
14.32
 8,480 14.69 14.69 14.32 100 0 0.0
09/07/2019
14.69
 7,270 14.35 14.75 14.38 0 0 0
08/07/2019
14.35
 2,860 14.63 14.63 14.35 0 0 0
05/07/2019
14.63
 1,470 14.51 14.63 14.60 0 0 0
04/07/2019
14.51
 8,410 14.51 14.57 14.35 100 3,330 -0.1
03/07/2019
14.51
 7,670 14.51 15.12 14.51 100 0 0.0
02/07/2019
14.51
 5,310 15.37 15.37 14.32 100 0 0.0
01/07/2019
15.37
 10,060 15.37 15.43 15.37 100 0 0.0
28/06/2019
15.37
 10,100 15.40 15.43 15.12 0 0 0
27/06/2019
15.40
 24,590 15.06 15.43 15.06 0 0 0
26/06/2019
15.06
 17,310 14.20 15.06 14.01 0 6,450 -0.1
25/06/2019
14.20
 41,500 14.82 14.82 14.11 110 400 -0.0
24/06/2019
14.82
 8,160 15.19 15.31 14.82 0 0 0
21/06/2019
15.19
 52,870 15.86 15.86 14.78 210 0 0.0
20/06/2019
15.86
 4,360 16.36 16.67 15.49 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100%
19/06/2019
16.36
 12,940 16.91 18.09 15.80 330 300 0.0
18/06/2019
16.91
 54,100 16.96 16.96 16.69 0 0 0
17/06/2019
16.96
 44,330 16.87 17.00 16.89 20 0 0.0
14/06/2019
16.87
 18,150 16.87 16.96 16.87 2,020 0 0.1
13/06/2019
16.87
 16,200 16.87 17.00 16.69 40 0 0.0
12/06/2019
16.87
 25,800 16.96 17.12 16.55 600 0 0.0
11/06/2019
16.96
 25,220 17.28 17.41 16.96 2,000 0 0.1
10/06/2019
17.28
 27,620 16.80 17.46 17.00 1,500 0 0.1
07/06/2019
16.80
 23,690 16.46 16.80 16.46 1,250 0 0.0
06/06/2019
16.46
 29,440 16.46 16.82 16.42 1,700 0 0.1
05/06/2019
16.46
 22,270 16.42 16.96 16.46 4,000 0 0.2
04/06/2019
16.42
 69,140 17.19 17.50 16.42 0 0 0
03/06/2019
17.19
 28,080 17.19 17.59 17.19 0 90 -0.0
31/05/2019
17.19
 54,660 18.18 18.18 17.10 0 0 0
30/05/2019
18.18
 287,290 17.07 18.25 18.09 0 6,000 -0.2
29/05/2019
17.07
 131,980 15.96 17.07 16.96 0 0 0
28/05/2019
15.96
 19,110 15.78 15.96 15.38 0 2,000 -0.1
27/05/2019
15.78
 21,560 15.33 15.78 15.38 0 0 0
24/05/2019
15.33
 1,400 15.47 15.47 15.33 0 0 0
23/05/2019
15.47
 4,950 15.38 15.60 14.70 0 0 0
22/05/2019
15.38
 5,720 14.88 15.38 14.92 0 0 0
21/05/2019
14.88
 2,420 14.83 14.88 14.20 0 1,900 -0.1
20/05/2019
14.83
 3,360 14.88 14.92 14.83 0 0 0
17/05/2019
14.88
 800 14.47 14.88 14.04 0 0 0
16/05/2019
14.47
 2,500 14.90 15.13 14.47 0 0 0
15/05/2019
14.90
 3,340 14.90 14.90 14.88 0 0 0
14/05/2019
14.90
 1,500 15.15 15.15 14.90 0 0 0
13/05/2019
15.15
 150 15.33 15.33 14.38 0 0 0
10/05/2019
15.33
 1,110 15.38 15.60 14.47 0 0 0
09/05/2019
15.38
 420 15.44 15.44 15.33 0 0 0
08/05/2019
15.44
 1,520 15.60 15.60 14.72 0 0 0
07/05/2019
15.60
 3,440 15.53 15.60 15.51 0 0 0
06/05/2019
15.53
 10 15.51 15.53 15.53 0 0 0
03/05/2019
15.51
 13,650 15.33 15.51 15.33 0 0 0
02/05/2019
15.33
 6,010 15.60 15.60 15.33 0 0 0
26/04/2019
15.60
 720 15.78 15.78 15.60 0 0 0
25/04/2019
15.78
 4,350 14.97 15.78 14.97 0 0 0
24/04/2019
14.97
 4,610 15.83 15.83 14.74 0 0 0
23/04/2019
15.83
 4,000 16.19 16.19 15.83 0 0 0
22/04/2019
16.19
 5,170 15.83 16.19 14.95 0 0 0
19/04/2019
15.83
 6,020 15.51 16.15 15.83 0 0 0
18/04/2019
15.51
 510 16.28 16.28 15.42 0 0 0
17/04/2019
16.28
 20 16.28 16.28 16.28 0 0 0
16/04/2019
16.28
 3,910 16.42 16.42 16.17 0 0 0
12/04/2019
16.42
 17,960 15.38 16.42 15.38 500 0 0.0
11/04/2019
15.38
 8,470 14.43 15.38 14.43 0 0 0
10/04/2019
14.43
 7,260 14.20 14.47 14.20 700 0 0.0
09/04/2019
14.20
 16,020 14.16 14.20 13.79 700 0 0.0
08/04/2019
14.16
 41,280 13.79 14.25 13.79 0 0 0
05/04/2019
13.79
 0 13.79 13.79 13.79 0 0 0
04/04/2019
13.79
 14,010 14.16 14.25 13.79 0 0 0
03/04/2019
14.16
 25,080 14.16 14.16 13.79 0 0 0
02/04/2019
14.16
 13,670 14.02 14.16 14.02 0 0 0
01/04/2019
14.02
 5,550 14.02 14.02 14.02 0 0 0
29/03/2019
14.02
 47,080 14.20 14.25 14.02 0 0 0
28/03/2019
14.20
 5,640 14.25 14.25 14.02 0 0 0
27/03/2019
14.25
 12,860 14.02 14.25 14.02 0 0 0
26/03/2019
14.02
 4,000 14.02 14.11 14.02 0 0 0
25/03/2019
14.02
 6,000 13.57 14.02 13.57 0 0 0
22/03/2019
13.57
 20,010 13.57 14.02 13.57 0 0 0
21/03/2019
13.57
 13,310 13.39 14.02 13.48 0 0 0
20/03/2019
13.39
 1,530 13.12 13.79 13.21 0 0 0
19/03/2019
13.12
 8,170 12.71 13.59 12.75 0 0 0
18/03/2019
12.71
 8,200 13.34 13.34 12.66 0 0 0
15/03/2019
13.34
 1,020 12.98 13.34 12.75 0 0 0
14/03/2019
12.98
 61,380 12.71 13.59 12.44 0 0 0
13/03/2019
12.71
 8,860 12.66 12.89 12.44 0 0 0
12/03/2019
12.66
 9,680 12.66 12.89 12.44 0 0 0
11/03/2019
12.66
 4,310 12.44 12.66 12.44 0 0 0
08/03/2019
12.44
 5,100 12.44 12.44 12.44 0 0 0
07/03/2019
12.44
 6,570 12.21 12.46 12.21 0 0 0
06/03/2019
12.21
 3,110 12.21 12.21 12.21 0 0 0
05/03/2019
12.21
 5,210 12.21 12.21 12.21 0 0 0
04/03/2019
12.21
 3,550 12.12 12.21 12.12 0 0 0
01/03/2019
12.12
 29,490 11.74 12.12 11.74 0 0 0
28/02/2019
11.74
 4,010 11.62 11.74 11.53 0 0 0
27/02/2019
11.62
 500 11.53 11.62 11.62 0 0 0
26/02/2019
11.53
 1,000 11.53 11.53 11.53 0 0 0
25/02/2019
11.53
 11,400 11.58 11.58 11.53 0 0 0
22/02/2019
11.58
 9,210 11.58 11.60 11.58 0 0 0
21/02/2019
11.58
 5,900 11.62 11.62 11.53 0 0 0
20/02/2019
11.62
 57,670 11.53 11.62 11.53 0 0 0
19/02/2019
11.53
 23,200 11.76 11.76 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |