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)
16/07/2019
11.63
 0 11.63 11.63 11.63 0 0 0
15/07/2019
11.63
 70 11.63 11.63 11.63 70 0 0.0
12/07/2019
11.63
 1,090 11.90 11.90 11.13 50 0 0.0
11/07/2019
11.90
 120 11.90 11.90 11.90 120 0 0.0
10/07/2019
11.90
 60 11.82 11.90 11.90 60 0 0.0
09/07/2019
11.82
 560 11.82 12.43 11.36 140 0 0.0
08/07/2019
11.82
 910 11.90 12.43 11.51 470 0 0.0
05/07/2019
11.90
 50 11.36 12.01 11.90 40 0 0.0
04/07/2019
11.36
 3,680 12.20 12.20 11.36 20 0 0.0
03/07/2019
12.20
 1,110 11.82 12.28 11.13 110 0 0.0
02/07/2019
11.82
 1,210 11.86 12.05 11.13 210 0 0.0
01/07/2019
11.86
 260 11.36 12.13 11.51 260 0 0.0
28/06/2019
11.36
 260 11.48 11.48 10.75 230 0 0.0
27/06/2019
11.48
 1,480 11.05 11.74 10.29 1,260 0 0.0
26/06/2019
11.05
 1,070 10.59 11.05 10.75 970 0 0.0
25/06/2019
10.59
 510 11.21 11.21 10.59 60 0 0.0
24/06/2019
11.21
 60 11.21 11.21 11.21 60 0 0.0
21/06/2019
11.21
 310 11.21 11.21 11.05 60 0 0.0
20/06/2019
11.21
 1,230 11.21 11.28 10.55 20 0 0.0
19/06/2019
11.21
 2,050 11.13 11.21 10.36 20 0 0.0
18/06/2019
11.13
 0 11.13 11.13 11.13 0 0 0
17/06/2019
11.13
 240 10.75 11.17 10.40 110 0 0.0
14/06/2019
10.75
 170 10.75 11.24 10.75 140 0 0.0
13/06/2019
10.75
 2,310 11.13 11.13 10.67 1,520 0 0.0
12/06/2019
11.13
 50 11.13 11.17 10.59 0 0 0
11/06/2019
11.13
 140 11.51 11.51 10.94 0 0 0
10/06/2019
11.51
 460 11.55 12.28 10.98 160 0 0.0
07/06/2019
11.55
 290 10.94 11.63 10.55 280 0 0.0
06/06/2019
10.94
 1,350 11.74 11.82 10.94 250 0 0.0
05/06/2019
11.74
 170 11.24 11.90 11.24 110 0 0.0
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019
11.24
 440 10.90 11.28 11.13 40 0 0.0
03/06/2019
10.90
 1,410 10.76 11.39 10.17 140 0 0.0
31/05/2019
10.76
 5,950 10.76 10.76 10.41 80 3,070 -0.0
30/05/2019
10.76
 2,780 10.86 10.86 10.41 30 0 0.0
29/05/2019
10.86
 1,210 10.93 10.93 10.62 40 0 0.0
28/05/2019
10.93
 470 11.07 11.07 10.48 40 0 0.0
27/05/2019
11.07
 10,130 11.21 11.25 10.45 120 10,000 -0.1
24/05/2019
11.21
 10 11.32 11.32 11.21 0 0 0
23/05/2019
11.32
 20 11.35 11.35 11.32 0 0 0
22/05/2019
11.35
 9,060 11.49 11.49 10.69 110 8,940 -0.1
21/05/2019
11.49
 7,080 11.52 11.52 10.73 110 6,690 -0.1
20/05/2019
11.52
 210 11.52 11.52 11.52 0 0 0
17/05/2019
11.52
 1,280 11.56 11.56 10.76 60 990 -0.0
16/05/2019
11.56
 3,110 11.18 11.59 11.39 3,110 1,840 0.0
15/05/2019
11.18
 100 10.69 11.39 10.07 80 0 0.0
14/05/2019
10.69
 580 10.62 10.97 9.96 20 500 -0.0
13/05/2019
10.62
 1,330 10.10 10.62 10.41 0 1,230 -0.0
10/05/2019
10.10
 80 10.69 10.83 10.10 0 0 0
09/05/2019
10.69
 150 11.11 11.11 10.55 30 0 0.0
08/05/2019
11.11
 0 11.11 11.11 11.11 0 0 0
07/05/2019
11.11
 80 10.90 11.32 10.31 70 0 0.0
06/05/2019
10.90
 120 11.42 11.42 10.62 60 0 0.0
03/05/2019
11.42
 50 11.42 11.42 11.42 50 0 0.0
02/05/2019
11.42
 0 11.42 11.42 11.42 0 0 0
26/04/2019
11.42
 100 11.63 11.63 11.42 100 0 0.0
25/04/2019
11.63
 30 11.63 11.63 11.63 30 0 0.0
24/04/2019
11.63
 110 11.66 11.66 11.63 110 0 0.0
23/04/2019
11.66
 40 11.66 11.66 11.18 20 0 0.0
22/04/2019
11.66
 60 12.01 12.01 11.66 50 0 0.0
19/04/2019
12.01
 650 11.56 12.01 11.52 610 0 0.0
18/04/2019
11.56
 0 11.56 11.56 11.56 0 0 0
17/04/2019
11.56
 50 11.56 11.56 11.56 50 0 0.0
16/04/2019
11.56
 50 11.56 11.56 11.56 50 0 0.0
12/04/2019
11.56
 30 11.56 11.56 11.56 30 0 0.0
11/04/2019
11.56
 630 12.39 12.39 11.56 0 0 0
10/04/2019
12.39
 540 11.80 12.39 12.39 540 0 0.0
09/04/2019
11.80
 2,200 12.50 12.50 11.63 170 590 -0.0
08/04/2019
12.50
 19,680 11.77 12.57 11.04 1,120 4,780 -0.1
05/04/2019
11.77
 100 11.77 11.77 11.77 100 70 0.0
04/04/2019
11.77
 3,830 11.32 11.77 11.25 70 0 0.0
03/04/2019
11.32
 60 12.15 12.43 11.32 10 0 0.0
02/04/2019
12.15
 2,510 11.73 12.15 11.11 510 10 0.0
01/04/2019
11.73
 430 12.18 12.91 11.73 400 0 0.0
29/03/2019
12.18
 6,810 11.80 12.50 11.73 810 0 0.0
28/03/2019
11.80
 440 11.73 12.50 11.80 430 0 0.0
27/03/2019
11.73
 210 11.80 11.80 11.73 200 0 0.0
26/03/2019
11.80
 40 12.05 12.50 11.21 20 0 0.0
25/03/2019
12.05
 70 11.35 12.05 11.80 70 0 0.0
22/03/2019
11.35
 1,490 10.62 11.35 10.62 50 1,430 -0.0
21/03/2019
10.62
 30 11.39 11.45 10.62 0 10 -0.0
20/03/2019
11.39
 330 11.80 11.80 11.14 10 30 -0.0
19/03/2019
11.80
 350 12.15 12.50 11.32 180 0 0.0
18/03/2019
12.15
 560 12.50 12.50 11.63 60 0 0.0
15/03/2019
12.50
 250 12.50 12.50 11.63 220 0 0.0
14/03/2019
12.50
 120 11.80 12.50 11.80 120 0 0.0
13/03/2019
11.80
 20 11.80 11.80 11.80 20 0 0.0
12/03/2019
11.80
 90 11.77 11.80 11.00 40 0 0.0
11/03/2019
11.77
 270 11.45 11.80 10.86 110 0 0.0
08/03/2019
11.45
 530 11.66 11.66 10.90 410 0 0.0
07/03/2019
11.66
 0 11.66 11.66 11.66 0 0 0
06/03/2019
11.66
 230 11.66 11.66 11.66 230 0 0.0
05/03/2019
11.66
 1,300 11.42 11.80 10.73 20 0 0.0
04/03/2019
11.42
 120 11.42 11.42 11.42 70 0 0.0
01/03/2019
11.42
 90 11.70 11.70 11.42 80 0 0.0
28/02/2019
11.70
 310 11.52 11.80 11.70 310 0 0.0
27/02/2019
11.52
 3,120 11.56 12.18 10.76 180 0 0.0
26/02/2019
11.56
 11,230 11.07 11.84 10.41 190 30 0.0
25/02/2019
11.07
 190 10.80 11.11 10.97 190 0 0.0
22/02/2019
10.80
 40 10.14 10.83 10.80 40 0 0.0
21/02/2019
10.14
 70 10.48 11.11 10.14 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |