CTCP Viettronics Tân Bình (vtb)

16.10
-0.30
(-1.83%)
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) 		-3.60 -18% 665,900 400 0.0
16.05
21.60
16.10
2 tháng
(2025-12-01) 		-4.05 -19.80% 2,302,400 -800 -0.0
15.95
26.40
16.10
3 tháng
(2025-10-30) 		4.30 35.54% 4,055,800 -18,200 -0.3
12.10
26.40
16.10
6 tháng
(2025-08-01) 		6.57 66.81% 4,791,200 -32,600 -0.5
9.31
26.40
16.10
12 tháng
(2025-02-03) 		6.57 66.81% 5,240,800 -17,400 -0.3
9.05
26.40
16.10
24 tháng
(2024-02-15) 		6.84 71.55% 6,389,000 -33,640 -0.5
8.85
26.40
16.10
36 tháng
(2023-02-13) 		2.20 15.50% 8,244,100 -353,110 -4.1
8.32
26.40
16.10
60 tháng
(2021-02-23) 		6.71 69.28% 11,228,800 22,770 1.3
8.32
26.40
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
11.32
 1,390 11.97 11.97 11.32 10 1,320 -0.0
04/09/2019
11.97
 15,170 11.90 12.47 11.32 130 0 0.0
03/09/2019
11.90
 3,950 11.36 12.13 11.74 100 1,500 -0.0
30/08/2019
11.36
 1,000 11.32 12.09 11.36 920 0 0.0
29/08/2019
11.32
 650 11.74 11.94 11.32 510 0 0.0
28/08/2019
11.74
 250 11.86 11.86 11.21 200 0 0.0
27/08/2019
11.86
 390 12.28 12.28 11.44 230 0 0.0
26/08/2019
12.28
 560 11.55 12.28 11.32 460 0 0.0
23/08/2019
11.55
 440 11.63 11.78 11.21 220 0 0.0
22/08/2019
11.63
 320 11.28 11.74 11.17 200 100 0.0
21/08/2019
11.28
 180 11.59 11.59 11.28 100 0 0.0
20/08/2019
11.59
 100 11.78 11.78 11.17 60 0 0.0
19/08/2019
11.78
 40 11.78 11.78 11.78 40 0 0.0
16/08/2019
11.78
 130 11.51 11.78 11.78 130 0 0.0
15/08/2019
11.51
 580 11.82 11.82 11.51 570 0 0.0
14/08/2019
11.82
 80 11.44 11.82 11.82 80 0 0.0
13/08/2019
11.44
 490 12.28 12.28 11.44 50 0 0.0
12/08/2019
12.28
 250 11.59 12.28 11.82 250 0 0.0
09/08/2019
11.59
 1,710 11.28 11.97 11.13 1,470 0 0.0
08/08/2019
11.28
 3,330 12.01 12.01 11.21 230 0 0.0
07/08/2019
12.01
 210 11.28 12.01 11.51 210 0 0.0
06/08/2019
11.28
 1,920 12.13 12.13 11.28 190 410 -0.0
05/08/2019
12.13
 0 12.13 12.13 12.13 0 0 0
02/08/2019
12.13
 2,500 12.13 12.13 12.13 2,500 0 0.0
01/08/2019
12.13
 50 12.13 12.13 12.13 50 0 0.0
31/07/2019
12.13
 1,730 11.67 12.13 11.21 1,720 0 0.0
30/07/2019
11.67
 0 11.67 11.67 11.67 0 0 0
29/07/2019
11.67
 410 11.51 11.67 11.05 0 0 0
26/07/2019
11.51
 220 11.67 11.67 10.86 50 0 0.0
25/07/2019
11.67
 640 11.78 11.78 11.51 140 0 0.0
24/07/2019
11.78
 2,930 11.90 11.90 11.17 90 0 0.0
23/07/2019
11.90
 1,350 11.51 12.13 10.71 140 0 0.0
22/07/2019
11.51
 10 11.44 11.51 11.51 10 0 0.0
19/07/2019
11.44
 160 11.51 11.51 10.94 10 0 0.0
18/07/2019
11.51
 0 11.51 11.51 11.51 0 0 0
17/07/2019
11.51
 1,420 11.63 11.67 11.48 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |