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)
04/05/2018
11.89
 110 11.32 11.89 11.89 110 0 0.0
03/05/2018
11.32
 60 11.99 11.99 11.32 50 0 0.0
02/05/2018
11.99
 150 11.99 11.99 11.99 150 0 0.0
27/04/2018
11.99
 2,230 11.36 12.12 11.82 2,230 0 0.0
26/04/2018
11.36
 150 12.19 12.19 11.36 0 0 0
24/04/2018
12.19
 20 13.09 13.09 12.19 0 0 0
23/04/2018
13.09
 680 12.42 13.09 11.56 640 0 0.0
20/04/2018
12.42
 910 12.66 12.66 11.79 690 0 0.0
19/04/2018
12.66
 1,290 12.22 12.66 11.39 1,150 0 0.0
18/04/2018
12.22
 1,190 12.29 12.29 11.46 20 0 0.0
17/04/2018
12.29
 1,050 13.19 13.19 12.29 1,000 0 0.0
16/04/2018
13.19
 2,760 12.66 13.29 11.79 850 0 0.0
13/04/2018
12.66
 2,070 12.66 13.29 11.79 950 0 0.0
12/04/2018
12.66
 1,330 12.66 13.32 11.79 1,230 0 0.0
11/04/2018
12.66
 1,870 12.49 13.32 11.62 1,540 0 0.0
10/04/2018
12.49
 700 12.49 12.49 12.49 700 0 0.0
09/04/2018
12.49
 920 11.89 12.66 11.16 820 0 0.0
06/04/2018
11.89
 460 11.66 11.89 11.89 460 0 0.0
05/04/2018
11.66
 310 11.49 11.86 11.06 240 0 0.0
04/04/2018
11.49
 1,140 11.49 11.99 11.46 270 0 0.0
03/04/2018
11.49
 110 11.52 11.52 10.96 20 0 0.0
02/04/2018
11.52
 10,820 11.89 11.89 11.12 8,950 7,900 0.0
30/03/2018
11.89
 2,620 11.52 11.92 11.52 2,050 0 0.0
29/03/2018
11.52
 470 10.92 11.66 10.96 270 0 0.0
28/03/2018
10.92
 120 11.26 11.26 10.92 60 0 0.0
27/03/2018
11.26
 190 11.46 11.46 10.89 140 0 0.0
26/03/2018
11.46
 130 10.89 11.46 11.26 130 0 0.0
23/03/2018
10.89
 260 11.42 11.99 10.86 20 0 0.0
22/03/2018
11.42
 540 11.02 11.52 10.86 350 0 0.0
21/03/2018
11.02
 1,700 11.12 11.72 10.92 780 0 0.0
20/03/2018
11.12
 270 11.86 11.99 11.12 10 0 0.0
19/03/2018
11.86
 70 11.86 11.86 11.19 60 0 0.0
16/03/2018
11.86
 4,340 12.19 13.02 11.36 440 0 0.0
15/03/2018
12.19
 2,210 11.46 12.19 10.79 1,690 0 0.0
14/03/2018
11.46
 2,420 11.49 11.49 10.76 50 0 0.0
13/03/2018
11.49
 350 11.32 11.52 10.82 340 0 0.0
12/03/2018
11.32
 1,430 10.72 11.32 10.72 1,380 0 0.0
09/03/2018
10.72
 300 11.16 11.16 10.69 250 0 0.0
08/03/2018
11.16
 30 11.12 11.16 11.16 10 0 0.0
07/03/2018
11.12
 190 11.29 11.62 10.82 140 0 0.0
06/03/2018
11.29
 140 11.29 11.52 10.86 50 40 0.0
05/03/2018
11.29
 1,140 11.29 11.29 11.12 1,040 0 0.0
02/03/2018
11.29
 610 10.86 11.32 10.92 560 0 0.0
01/03/2018
10.86
 830 11.62 11.62 10.82 510 0 0.0
28/02/2018
11.62
 160 11.12 11.89 10.49 130 0 0.0
27/02/2018
11.12
 1,070 11.92 11.92 11.12 200 0 0.0
26/02/2018
11.92
 300 11.99 11.99 11.72 200 0 0.0
23/02/2018
11.99
 500 11.99 11.99 11.16 70 0 0.0
22/02/2018
11.99
 450 11.32 11.99 10.69 440 0 0.0
21/02/2018
11.32
 1,060 11.99 11.99 11.19 50 0 0.0
13/02/2018
11.99
 9,130 11.22 11.99 11.22 8,990 0 0.2
12/02/2018
11.22
 160 10.66 11.26 10.66 150 0 0.0
09/02/2018
10.66
 4,580 9.99 10.66 9.72 10 0 0.0
08/02/2018
9.99
 1,430 10.66 11.32 9.99 140 0 0.0
07/02/2018
10.66
 100 11.12 11.12 10.39 10 0 0.0
06/02/2018
11.12
 800 11.32 11.32 10.56 440 0 0.0
05/02/2018
11.32
 10,030 11.32 11.32 10.99 30 0 0.0
02/02/2018
11.32
 18,190 11.46 11.46 10.76 40 0 0.0
01/02/2018
11.46
 6,810 11.52 11.52 10.92 80 0 0.0
31/01/2018
11.52
 1,090 11.52 11.52 11.32 40 0 0.0
30/01/2018
11.52
 41,170 11.72 11.72 10.92 680 10,950 -0.2
29/01/2018
11.72
 7,740 11.99 11.99 11.32 2,520 0 0.0
26/01/2018
11.99
 300 11.26 11.99 11.66 300 0 0.0
25/01/2018
11.26
 42,030 11.39 11.39 10.82 250 10,000 -0.2
22/01/2018
11.39
 40 11.32 11.39 10.86 10 0 0.0
19/01/2018
11.32
 1,230 11.06 11.56 11.09 90 0 0.0
18/01/2018
11.06
 440 11.19 11.89 10.66 60 0 0.0
17/01/2018
11.19
 2,130 11.02 11.79 11.16 100 0 0.0
16/01/2018
11.02
 1,350 11.42 11.66 11.02 30 0 0.0
15/01/2018
11.42
 520 11.42 11.96 10.99 380 0 0.0
12/01/2018
11.42
 1,670 11.86 11.86 11.32 1,060 350 0.0
11/01/2018
11.86
 4,720 11.32 11.99 11.32 40 0 0.0
10/01/2018
11.32
 350 11.99 11.99 11.19 230 0 0.0
09/01/2018
11.99
 1,210 11.72 12.46 11.32 200 10 0.0
08/01/2018
11.72
 5,180 11.32 11.72 11.06 70 0 0.0
05/01/2018
11.32
 710 11.79 11.79 11.32 80 0 0.0
04/01/2018
11.79
 2,010 11.86 11.86 11.32 420 0 0.0
03/01/2018
11.86
 17,320 12.09 12.09 11.39 180 0 0.0
02/01/2018
12.09
 1,890 12.06 12.52 11.22 740 0 0.0
29/12/2017
12.06
 6,220 11.82 12.59 11.02 5,030 20 0.1
28/12/2017
11.82
 6,340 11.79 11.99 10.99 210 10 0.0
27/12/2017
11.79
 3,450 12.02 12.02 11.19 970 0 0.0
26/12/2017
12.02
 14,920 11.32 12.09 10.72 1,060 90 0.0
25/12/2017
11.32
 3,720 11.62 11.62 10.86 720 0 0.0
22/12/2017
11.62
 1,080 11.06 11.82 10.29 780 20 0.0
21/12/2017
11.06
 10 10.66 11.06 11.06 10 0 0.0
20/12/2017
10.66
 9,500 10.66 11.22 10.66 20 0 0.0
19/12/2017
10.66
 390 11.12 11.16 10.66 80 20 0.0
18/12/2017
11.12
 380 11.19 11.86 10.66 360 30 0.0
15/12/2017
11.19
 1,410 11.26 11.26 11.19 1,400 0 0.0
14/12/2017
11.26
 39,910 10.59 11.32 9.99 130 0 0.0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
13/12/2017
10.59
 130 10.06 10.66 9.72 30 0 0.0
12/12/2017
10.06
 3,380 10.22 10.22 9.93 40 0 0.0
11/12/2017
10.22
 3,770 10.44 10.44 10.18 3,000 400 0.0
08/12/2017
10.44
 5,210 10.37 10.44 10.37 2,950 310 0.0
07/12/2017
10.37
 2,290 10.50 10.50 10.37 0 0 0
06/12/2017
10.50
 780 10.12 10.75 10.15 220 0 0.0
05/12/2017
10.12
 4,540 10.69 10.69 10.12 30 0 0.0
04/12/2017
10.69
 2,630 10.63 10.82 10.37 70 0 0.0
01/12/2017
10.63
 21,170 10.56 10.75 10.50 30 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |