Tổng Công ty Việt Thắng - CTCP (tvt)

15.65
0
(0%)
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
(2026-06-29) 		0.41 2.67% 34,000 0 0
14.65
15.85
15.65
2 tháng
(2026-05-29) 		0.41 2.67% 56,000 -1,000 0
14.12
15.85
15.65
3 tháng
(2026-04-29) 		0.74 4.91% 89,600 -1,000 0
14.12
15.85
15.65
6 tháng
(2026-01-29) 		0.36 2.35% 286,900 -1,000 0
14.12
15.85
15.65
12 tháng
(2025-08-04) 		1.81 13.01% 725,400 -1,000 0
13.94
16.04
15.65
24 tháng
(2024-08-07) 		1.91 13.79% 2,000,400 -7,000 -0.1
11.79
16.04
15.65
36 tháng
(2023-08-14) 		1.27 8.74% 4,460,200 -365,900 -6.0
11.79
16.04
15.65
60 tháng
(2021-08-23) 		-1.02 -6.08% 8,666,400 29,980 11.6
11.79
24.01
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2019
11.86
 1,760 12.31 12.31 11.84 30 0 0.0
02/10/2019
12.31
 4,040 12.09 12.31 12.09 0 0 0
01/10/2019
12.09
 2,440 12.37 12.37 12.09 0 0 0
30/09/2019
12.37
 1,050 12.37 12.37 12.12 0 0 0
27/09/2019
12.37
 3,470 12.37 12.37 12.03 0 0 0
26/09/2019
12.37
 3,030 12.31 12.37 12.20 0 0 0
25/09/2019
12.31
 9,520 12.06 12.37 12.12 0 0 0
24/09/2019
12.06
 1,910 12.26 12.37 12.06 0 0 0
23/09/2019
12.26
 3,060 12.12 12.37 12.26 0 0 0
20/09/2019
12.12
 800 12.31 12.37 12.12 0 0 0
19/09/2019
12.31
 1,220 12.31 12.31 12.12 0 0 0
18/09/2019
12.31
 110 12.37 12.37 12.31 0 0 0
17/09/2019
12.37
 3,800 12.37 12.43 12.20 0 0 0
16/09/2019
12.37
 6,700 12.37 12.37 12.03 0 0 0
13/09/2019
12.37
 5,260 12.09 12.37 12.20 0 0 0
12/09/2019
12.09
 3,170 12.06 12.37 12.09 0 0 0
11/09/2019
12.06
 480 12.06 12.26 12.06 0 0 0
10/09/2019
12.06
 740 12.17 12.17 11.98 0 0 0
09/09/2019
12.17
 3,680 12.23 12.23 12.09 0 0 0
06/09/2019
12.23
 560 12.31 12.34 12.17 0 0 0
05/09/2019
12.31
 360 12.34 12.34 12.31 0 0 0
04/09/2019
12.34
 5,970 12.43 12.43 12.09 0 0 0
03/09/2019
12.43
 5,090 12.43 12.60 12.15 0 0 0
30/08/2019
12.43
 6,180 12.54 12.54 12.09 0 0 0
29/08/2019
12.54
 820 12.31 12.65 12.31 0 0 0
28/08/2019
12.31
 2,950 12.31 12.37 12.31 0 0 0
27/08/2019
12.31
 6,890 12.37 12.65 12.31 0 0 0
26/08/2019
12.37
 5,320 12.43 12.43 12.37 0 0 0
23/08/2019
12.43
 8,900 12.37 12.93 12.29 0 0 0
22/08/2019
12.37
 4,190 12.37 12.37 12.37 0 0 0
21/08/2019
12.37
 5,970 12.37 12.93 12.37 0 0 0
20/08/2019
12.37
 4,910 12.40 12.65 12.31 0 0 0
19/08/2019
12.40
 620 12.23 12.76 12.26 0 0 0
16/08/2019
12.23
 9,040 12.34 12.37 12.20 0 0 0
15/08/2019
12.34
 520 12.37 12.43 11.98 0 0 0
14/08/2019
12.37
 17,840 12.31 12.37 12.31 0 0 0
13/08/2019
12.31
 6,560 12.43 12.46 12.31 0 0 0
12/08/2019
12.43
 6,850 12.51 12.51 12.37 0 0 0
09/08/2019
12.51
 2,750 12.54 12.91 12.51 0 0 0
08/08/2019
12.54
 4,140 12.57 12.57 12.54 0 0 0
07/08/2019
12.57
 16,470 12.65 12.76 12.54 0 0 0
06/08/2019
12.65
 11,020 12.65 12.71 12.65 0 0 0
05/08/2019
12.65
 8,760 12.37 12.93 12.37 0 0 0
02/08/2019
12.37
 10,760 12.57 12.60 12.26 0 0 0
01/08/2019
12.57
 4,470 12.43 12.74 12.57 0 0 0
31/07/2019
12.43
 3,940 12.62 12.62 12.37 0 0 0
30/07/2019
12.62
 9,140 12.91 12.91 12.62 0 0 0
29/07/2019
12.91
 780 12.93 12.93 12.88 0 0 0
26/07/2019
12.93
 8,560 12.82 12.93 12.71 0 0 0
25/07/2019
12.82
 12,560 12.01 12.82 12.09 0 0 0
24/07/2019
12.01
 20,740 12.91 12.93 12.01 100 0 0.0
23/07/2019
12.91
 480 13.10 13.10 12.88 0 0 0
22/07/2019
13.10
 6,060 13.02 13.33 12.88 0 0 0
19/07/2019
13.02
 4,040 12.93 13.27 12.88 0 0 0
18/07/2019
12.93
 14,070 13.05 13.10 12.85 0 0 0
17/07/2019
13.05
 5,140 13.02 13.05 12.93 200 0 0.0
16/07/2019
13.02
 3,790 12.99 13.02 12.93 0 0 0
15/07/2019
12.99
 10,230 13.02 13.13 12.82 0 0 0
12/07/2019
13.02
 6,370 13.27 13.27 12.93 120 0 0.0
11/07/2019
13.27
 7,840 13.05 13.38 12.93 0 0 0
10/07/2019
13.05
 8,480 13.38 13.38 13.05 100 0 0.0
09/07/2019
13.38
 7,270 13.07 13.44 13.10 0 0 0
08/07/2019
13.07
 2,860 13.33 13.33 13.07 0 0 0
05/07/2019
13.33
 1,470 13.21 13.33 13.30 0 0 0
04/07/2019
13.21
 8,410 13.21 13.27 13.07 100 3,330 -0.1
03/07/2019
13.21
 7,670 13.21 13.78 13.21 100 0 0.0
02/07/2019
13.21
 5,310 14.00 14.00 13.05 100 0 0.0
01/07/2019
14.00
 10,060 14.00 14.06 14.00 100 0 0.0
28/06/2019
14.00
 10,100 14.03 14.06 13.78 0 0 0
27/06/2019
14.03
 24,590 13.72 14.06 13.72 0 0 0
26/06/2019
13.72
 17,310 12.93 13.72 12.76 0 6,450 -0.1
25/06/2019
12.93
 41,500 13.50 13.50 12.85 110 400 -0.0
24/06/2019
13.50
 8,160 13.83 13.95 13.50 0 0 0
21/06/2019
13.83
 52,870 14.45 14.45 13.47 210 0 0.0
20/06/2019
14.45
 4,360 14.90 15.18 14.11 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100%
19/06/2019
14.90
 12,940 15.41 16.48 14.40 330 300 0.0
18/06/2019
15.41
 54,100 15.45 15.45 15.20 0 0 0
17/06/2019
15.45
 44,330 15.37 15.49 15.39 20 0 0.0
14/06/2019
15.37
 18,150 15.37 15.45 15.37 2,020 0 0.1
13/06/2019
15.37
 16,200 15.37 15.49 15.20 40 0 0.0
12/06/2019
15.37
 25,800 15.45 15.59 15.08 600 0 0.0
11/06/2019
15.45
 25,220 15.74 15.86 15.45 2,000 0 0.1
10/06/2019
15.74
 27,620 15.30 15.90 15.49 1,500 0 0.1
07/06/2019
15.30
 23,690 15.00 15.30 15.00 1,250 0 0.0
06/06/2019
15.00
 29,440 15.00 15.33 14.95 1,700 0 0.1
05/06/2019
15.00
 22,270 14.95 15.45 15.00 4,000 0 0.2
04/06/2019
14.95
 69,140 15.65 15.94 14.95 0 0 0
03/06/2019
15.65
 28,080 15.65 16.03 15.65 0 90 -0.0
31/05/2019
15.65
 54,660 16.56 16.56 15.57 0 0 0
30/05/2019
16.56
 287,290 15.55 16.62 16.48 0 6,000 -0.2
29/05/2019
15.55
 131,980 14.54 15.55 15.45 0 0 0
28/05/2019
14.54
 19,110 14.38 14.54 14.01 0 2,000 -0.1
27/05/2019
14.38
 21,560 13.97 14.38 14.01 0 0 0
24/05/2019
13.97
 1,400 14.09 14.09 13.97 0 0 0
23/05/2019
14.09
 4,950 14.01 14.21 13.39 0 0 0
22/05/2019
14.01
 5,720 13.55 14.01 13.59 0 0 0
21/05/2019
13.55
 2,420 13.51 13.55 12.94 0 1,900 -0.1
20/05/2019
13.51
 3,360 13.55 13.59 13.51 0 0 0
17/05/2019
13.55
 800 13.18 13.55 12.79 0 0 0
16/05/2019
13.18
 2,500 13.57 13.78 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |