Tổng Công ty Việt Thắng - CTCP (tvt)

14.60
-0.55
(-3.63%)
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
(2026-08-12) 		0.15 1% 44,600 -1,600 0
14.50
16.35
14.60
2 tháng
(2026-07-13) 		-0.35 -2.26% 63,800 -2,100 0
14.50
16.35
14.60
3 tháng
(2026-06-15) 		0.51 3.50% 99,300 -2,100 0
14.50
16.35
14.60
6 tháng
(2026-03-16) 		0.51 3.50% 237,200 -3,100 0
14.12
16.35
14.60
12 tháng
(2025-09-16) 		0.99 6.96% 637,000 -3,100 0
13.98
16.35
14.60
24 tháng
(2024-09-23) 		1.56 11.52% 1,913,900 -9,100 -0.1
11.79
16.35
14.60
36 tháng
(2023-09-27) 		1.75 13.10% 3,455,500 -9,100 -0.1
11.79
16.35
14.60
60 tháng
(2021-10-07) 		-4.23 -21.85% 8,339,100 -63,820 9.0
11.79
24.01
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2018
8.16
 27,330 8.14 8.45 8.07 0 0 0
31/08/2018
8.14
 5,310 8.16 8.22 8.14 0 0 0
30/08/2018
8.16
 1,200 8.16 8.24 8.16 0 0 0
29/08/2018
8.16
 4,660 8.22 8.36 8.05 0 0 0
28/08/2018
8.22
 0 8.22 8.22 8.22 0 0 0
27/08/2018
8.22
 5,970 8.18 8.22 8.16 0 0 0
24/08/2018
8.18
 4,950 8.18 8.22 8.16 0 0 0
23/08/2018
8.18
 1,180 8.12 8.20 8.18 0 0 0
22/08/2018
8.12
 1,700 8.05 8.12 8.07 0 0 0
21/08/2018
8.05
 15,280 8.03 8.16 8.03 0 0 0
20/08/2018
8.03
 21,320 8.03 8.24 8.03 10 0 0.0
17/08/2018
8.03
 3,110 7.99 8.20 7.99 0 0 0
16/08/2018
7.99
 9,910 8.20 8.20 7.99 0 0 0
15/08/2018
8.20
 130 8.20 8.20 8.20 0 0 0
14/08/2018
8.20
 70 7.91 8.20 8.20 0 0 0
13/08/2018
7.91
 3,320 8.20 8.20 7.87 0 0 0
10/08/2018
8.20
 4,210 8.22 8.28 7.93 0 0 0
09/08/2018
8.22
 9,100 8.20 8.22 8.07 0 0 0
08/08/2018
8.20
 5,220 8.16 8.20 7.91 0 0 0
07/08/2018
8.16
 5,000 8.22 8.22 8.16 0 0 0
06/08/2018
8.22
 1,000 8.20 8.22 8.07 0 0 0
03/08/2018
8.20
 100 8.16 8.20 8.20 0 0 0
02/08/2018
8.16
 1,190 8.16 8.16 8.16 0 0 0
01/08/2018
8.16
 6,330 8.07 8.20 7.89 0 0 0
31/07/2018
8.07
 3,720 8.16 8.16 7.99 0 0 0
30/07/2018
8.16
 19,760 8.16 8.16 7.83 0 0 0
27/07/2018
8.16
 650 8.10 8.16 7.95 0 0 0
26/07/2018
8.10
 10,670 8.10 8.20 8.03 0 0 0
25/07/2018
8.10
 1,730 8.18 8.20 8.10 0 0 0
24/07/2018
8.18
 750 8.20 8.20 7.95 0 0 0
23/07/2018
8.20
 6,570 8.03 8.20 7.91 0 0 0
20/07/2018
8.03
 5,510 8.01 8.12 7.91 0 0 0
19/07/2018
8.01
 6,870 7.91 8.03 7.83 0 0 0
18/07/2018
7.91
 26,290 7.83 7.91 7.74 0 0 0
17/07/2018
7.83
 1,400 7.70 7.87 7.83 0 0 0
16/07/2018
7.70
 150 7.83 7.83 7.70 0 0 0
13/07/2018
7.83
 22,120 7.87 7.87 7.66 0 0 0
12/07/2018
7.87
 11,910 8.28 8.28 7.87 0 0 0
11/07/2018
8.28
 0 8.28 8.28 8.28 0 0 0
10/07/2018
8.28
 10 7.87 8.28 8.28 0 0 0
09/07/2018
7.87
 0 7.87 7.87 7.87 0 0 0
06/07/2018
7.87
 0 7.87 7.87 7.87 0 0 0
05/07/2018
7.87
 270 7.87 8.24 7.33 0 0 0
04/07/2018
7.87
 1,060 7.79 8.16 7.83 0 0 0
03/07/2018
7.79
 1,010 7.66 8.16 7.79 0 0 0
02/07/2018
7.66
 1,040 8.05 8.05 7.66 0 0 0
29/06/2018
8.05
 0 8.05 8.05 8.05 0 0 0
28/06/2018
8.05
 0 8.05 8.05 8.05 0 0 0
27/06/2018
8.05
 10 8.05 8.05 8.05 0 0 0
26/06/2018
8.05
 0 8.05 8.05 8.05 0 0 0
25/06/2018
8.05
 3,270 8.05 8.24 8.05 0 0 0
22/06/2018
8.05
 640 8.32 8.53 8.05 0 0 0
21/06/2018
8.32
 210 8.03 8.47 8.32 0 0 0
20/06/2018
8.03
 0 8.03 8.03 8.03 0 0 0
19/06/2018
8.03
 700 8.18 8.18 8.03 0 0 0
18/06/2018
8.18
 0 8.18 8.18 8.18 0 0 0
15/06/2018
8.18
 5,190 8.32 8.32 8.18 0 0 0
14/06/2018
8.32
 0 8.32 8.32 8.32 0 0 0
13/06/2018
8.32
 2,010 8.32 8.32 8.32 0 0 0
12/06/2018
8.32
 13,680 8.32 8.32 8.28 0 0 0
11/06/2018
8.32
 3,040 8.32 8.61 8.32 0 0 0
08/06/2018
8.32
 8,610 8.34 8.53 8.32 0 0 0
07/06/2018
8.34
 1,800 8.28 8.34 8.34 0 0 0
06/06/2018
8.28
 1,000 8.26 8.28 8.28 0 0 0
05/06/2018
8.26
 4,290 8.45 8.53 8.26 0 0 0
04/06/2018
8.45
 290 8.53 8.53 8.36 0 0 0
01/06/2018
8.53
 2,070 8.53 8.53 8.53 0 0 0
31/05/2018
8.53
 20 8.20 8.53 8.16 0 0 0
30/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
29/05/2018
8.20
 7,250 8.16 8.20 8.14 0 0 0
28/05/2018
8.16
 11,970 8.20 8.57 8.16 3,270 0 0.1
25/05/2018
8.20
 1,000 8.20 8.20 8.20 1,000 0 0.0
24/05/2018
8.20
 6,140 8.45 8.45 8.16 3,230 0 0.1
23/05/2018
8.45
 670 8.51 8.51 8.12 0 0 0
22/05/2018
8.51
 2,010 8.47 8.51 8.03 0 0 0
21/05/2018
8.47
 20,920 8.47 8.47 8.47 0 0 0
18/05/2018
8.47
 2,750 8.47 8.51 8.47 0 0 0
17/05/2018
8.47
 8,200 9.02 9.02 8.45 0 0 0
16/05/2018
9.02
 30,810 8.57 9.02 8.55 0 0 0
15/05/2018
8.57
 13,100 8.57 8.57 8.57 0 0 0
14/05/2018
8.57
 0 8.57 8.57 8.57 0 0 0
11/05/2018
8.57
 10,720 8.45 8.59 8.26 0 0 0
10/05/2018
8.45
 11,260 8.61 8.61 8.45 9,760 0 0.2
09/05/2018
8.61
 5,390 8.63 8.65 8.45 5,240 0 0.1
08/05/2018
8.63
 890 8.36 8.63 8.28 0 0 0
07/05/2018
8.36
 1,170 8.73 8.73 8.36 0 0 0
04/05/2018
8.73
 30 8.49 8.73 8.73 0 0 0
03/05/2018
8.49
 30 8.90 8.90 8.49 0 0 0
02/05/2018
8.90
 0 8.90 8.90 8.90 0 0 0
27/04/2018
8.90
 0 8.90 8.90 8.90 0 0 0
26/04/2018
8.90
 1,170 8.90 8.90 8.90 0 0 0
24/04/2018
8.90
 0 8.90 8.90 8.90 0 0 0
23/04/2018
8.90
 1,390 8.65 8.90 8.45 0 0 0
20/04/2018
8.65
 1,000 8.65 8.65 8.45 0 0 0
19/04/2018
8.65
 54,590 8.69 8.69 8.65 0 0 0
18/04/2018
8.69
 5,500 8.65 8.69 8.61 4,500 0 0.1
17/04/2018
8.65
 4,890 8.65 8.65 8.45 0 0 0
16/04/2018
8.65
 67,900 8.98 8.98 8.36 0 0 0
13/04/2018
8.98
 3,260 9.02 9.02 8.40 10 0 0.0
12/04/2018
9.02
 1,650 8.86 9.02 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |