Tổng Công ty Việt Thắng - CTCP (tvt)

16.15
-0.95
(-5.56%)
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
(2025-12-29) 		0.80 4.91% 43,300 0 0
15.75
17.10
16.15
2 tháng
(2025-12-01) 		0.21 1.23% 87,500 0 0
15.75
17.10
16.15
3 tháng
(2025-10-30) 		0.98 6.11% 154,900 0 0
15.75
17.10
16.15
6 tháng
(2025-08-01) 		1.91 12.55% 445,000 0 0
14.85
17.10
16.15
12 tháng
(2025-02-03) 		1.74 11.30% 1,233,800 -2,000 -0.0
12.56
17.10
16.15
24 tháng
(2024-02-15) 		3 21.24% 2,595,600 -6,000 -0.1
12.56
17.10
16.15
36 tháng
(2023-02-13) 		-0.98 -5.41% 5,381,600 -775,700 -15.3
12.56
20.56
16.15
60 tháng
(2021-02-23) 		0.56 3.36% 8,894,600 15,080 11.1
12.56
25.59
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
13.15
 5,970 13.24 13.24 12.89 0 0 0
03/09/2019
13.24
 5,090 13.24 13.42 12.95 0 0 0
30/08/2019
13.24
 6,180 13.36 13.36 12.89 0 0 0
29/08/2019
13.36
 820 13.12 13.48 13.12 0 0 0
28/08/2019
13.12
 2,950 13.12 13.18 13.12 0 0 0
27/08/2019
13.12
 6,890 13.18 13.48 13.12 0 0 0
26/08/2019
13.18
 5,320 13.24 13.24 13.18 0 0 0
23/08/2019
13.24
 8,900 13.18 13.78 13.09 0 0 0
22/08/2019
13.18
 4,190 13.18 13.18 13.18 0 0 0
21/08/2019
13.18
 5,970 13.18 13.78 13.18 0 0 0
20/08/2019
13.18
 4,910 13.21 13.48 13.12 0 0 0
19/08/2019
13.21
 620 13.04 13.60 13.07 0 0 0
16/08/2019
13.04
 9,040 13.15 13.18 13.01 0 0 0
15/08/2019
13.15
 520 13.18 13.24 12.77 0 0 0
14/08/2019
13.18
 17,840 13.12 13.18 13.12 0 0 0
13/08/2019
13.12
 6,560 13.24 13.27 13.12 0 0 0
12/08/2019
13.24
 6,850 13.33 13.33 13.18 0 0 0
09/08/2019
13.33
 2,750 13.36 13.75 13.33 0 0 0
08/08/2019
13.36
 4,140 13.39 13.39 13.36 0 0 0
07/08/2019
13.39
 16,470 13.48 13.60 13.36 0 0 0
06/08/2019
13.48
 11,020 13.48 13.54 13.48 0 0 0
05/08/2019
13.48
 8,760 13.18 13.78 13.18 0 0 0
02/08/2019
13.18
 10,760 13.39 13.42 13.07 0 0 0
01/08/2019
13.39
 4,470 13.24 13.57 13.39 0 0 0
31/07/2019
13.24
 3,940 13.45 13.45 13.18 0 0 0
30/07/2019
13.45
 9,140 13.75 13.75 13.45 0 0 0
29/07/2019
13.75
 780 13.78 13.78 13.72 0 0 0
26/07/2019
13.78
 8,560 13.66 13.78 13.54 0 0 0
25/07/2019
13.66
 12,560 12.80 13.66 12.89 0 0 0
24/07/2019
12.80
 20,740 13.75 13.78 12.80 100 0 0.0
23/07/2019
13.75
 480 13.96 13.96 13.72 0 0 0
22/07/2019
13.96
 6,060 13.87 14.20 13.72 0 0 0
19/07/2019
13.87
 4,040 13.78 14.14 13.72 0 0 0
18/07/2019
13.78
 14,070 13.90 13.96 13.69 0 0 0
17/07/2019
13.90
 5,140 13.87 13.90 13.78 200 0 0.0
16/07/2019
13.87
 3,790 13.84 13.87 13.78 0 0 0
15/07/2019
13.84
 10,230 13.87 13.99 13.66 0 0 0
12/07/2019
13.87
 6,370 14.14 14.14 13.78 120 0 0.0
11/07/2019
14.14
 7,840 13.90 14.26 13.78 0 0 0
10/07/2019
13.90
 8,480 14.26 14.26 13.90 100 0 0.0
09/07/2019
14.26
 7,270 13.93 14.32 13.96 0 0 0
08/07/2019
13.93
 2,860 14.20 14.20 13.93 0 0 0
05/07/2019
14.20
 1,470 14.08 14.20 14.17 0 0 0
04/07/2019
14.08
 8,410 14.08 14.14 13.93 100 3,330 -0.1
03/07/2019
14.08
 7,670 14.08 14.68 14.08 100 0 0.0
02/07/2019
14.08
 5,310 14.92 14.92 13.90 100 0 0.0
01/07/2019
14.92
 10,060 14.92 14.98 14.92 100 0 0.0
28/06/2019
14.92
 10,100 14.95 14.98 14.68 0 0 0
27/06/2019
14.95
 24,590 14.62 14.98 14.62 0 0 0
26/06/2019
14.62
 17,310 13.78 14.62 13.60 0 6,450 -0.1
25/06/2019
13.78
 41,500 14.38 14.38 13.69 110 400 -0.0
24/06/2019
14.38
 8,160 14.74 14.86 14.38 0 0 0
21/06/2019
14.74
 52,870 15.40 15.40 14.35 210 0 0.0
20/06/2019
15.40
 4,360 15.88 16.18 15.04 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100%
19/06/2019
15.88
 12,940 16.42 17.56 15.34 330 300 0.0
18/06/2019
16.42
 54,100 16.47 16.47 16.20 0 0 0
17/06/2019
16.47
 44,330 16.38 16.51 16.40 20 0 0.0
14/06/2019
16.38
 18,150 16.38 16.47 16.38 2,020 0 0.1
13/06/2019
16.38
 16,200 16.38 16.51 16.20 40 0 0.0
12/06/2019
16.38
 25,800 16.47 16.62 16.07 600 0 0.0
11/06/2019
16.47
 25,220 16.77 16.90 16.47 2,000 0 0.1
10/06/2019
16.77
 27,620 16.31 16.95 16.51 1,500 0 0.1
07/06/2019
16.31
 23,690 15.98 16.31 15.98 1,250 0 0.0
06/06/2019
15.98
 29,440 15.98 16.33 15.94 1,700 0 0.1
05/06/2019
15.98
 22,270 15.94 16.47 15.98 4,000 0 0.2
04/06/2019
15.94
 69,140 16.68 16.99 15.94 0 0 0
03/06/2019
16.68
 28,080 16.68 17.08 16.68 0 90 -0.0
31/05/2019
16.68
 54,660 17.65 17.65 16.60 0 0 0
30/05/2019
17.65
 287,290 16.57 17.72 17.56 0 6,000 -0.2
29/05/2019
16.57
 131,980 15.50 16.57 16.47 0 0 0
28/05/2019
15.50
 19,110 15.32 15.50 14.93 0 2,000 -0.1
27/05/2019
15.32
 21,560 14.88 15.32 14.93 0 0 0
24/05/2019
14.88
 1,400 15.02 15.02 14.88 0 0 0
23/05/2019
15.02
 4,950 14.93 15.15 14.27 0 0 0
22/05/2019
14.93
 5,720 14.45 14.93 14.49 0 0 0
21/05/2019
14.45
 2,420 14.40 14.45 13.79 0 1,900 -0.1
20/05/2019
14.40
 3,360 14.45 14.49 14.40 0 0 0
17/05/2019
14.45
 800 14.05 14.45 13.63 0 0 0
16/05/2019
14.05
 2,500 14.47 14.69 14.05 0 0 0
15/05/2019
14.47
 3,340 14.47 14.47 14.45 0 0 0
14/05/2019
14.47
 1,500 14.71 14.71 14.47 0 0 0
13/05/2019
14.71
 150 14.88 14.88 13.96 0 0 0
10/05/2019
14.88
 1,110 14.93 15.15 14.05 0 0 0
09/05/2019
14.93
 420 14.99 14.99 14.88 0 0 0
08/05/2019
14.99
 1,520 15.15 15.15 14.29 0 0 0
07/05/2019
15.15
 3,440 15.08 15.15 15.06 0 0 0
06/05/2019
15.08
 10 15.06 15.08 15.08 0 0 0
03/05/2019
15.06
 13,650 14.88 15.06 14.88 0 0 0
02/05/2019
14.88
 6,010 15.15 15.15 14.88 0 0 0
26/04/2019
15.15
 720 15.32 15.32 15.15 0 0 0
25/04/2019
15.32
 4,350 14.53 15.32 14.53 0 0 0
24/04/2019
14.53
 4,610 15.37 15.37 14.31 0 0 0
23/04/2019
15.37
 4,000 15.72 15.72 15.37 0 0 0
22/04/2019
15.72
 5,170 15.37 15.72 14.51 0 0 0
19/04/2019
15.37
 6,020 15.06 15.67 15.37 0 0 0
18/04/2019
15.06
 510 15.81 15.81 14.97 0 0 0
17/04/2019
15.81
 20 15.81 15.81 15.81 0 0 0
16/04/2019
15.81
 3,910 15.94 15.94 15.70 0 0 0
12/04/2019
15.94
 17,960 14.93 15.94 14.93 500 0 0.0
11/04/2019
14.93
 8,470 14.01 14.93 14.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |