CTCP Viettronics Tân Bình (vtb)

13.40
-0.70
(-4.96%)
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
(2026-02-23) 		-1.90 -11.88% 223,900 700 0.0
13.40
16.30
13.40
2 tháng
(2026-01-19) 		-3.30 -18.97% 463,400 1,000 0.0
13.40
17.50
13.40
3 tháng
(2025-12-18) 		-3.50 -19.89% 1,694,100 1,200 0.0
13.40
21.60
13.40
6 tháng
(2025-09-19) 		4.41 45.54% 4,916,800 -29,900 -0.5
9.31
26.40
13.40
12 tháng
(2025-03-24) 		4.36 44.83% 5,541,400 -18,900 -0.4
9.05
26.40
13.40
24 tháng
(2024-03-28) 		4.40 45.39% 6,647,500 -32,700 -0.5
8.85
26.40
13.40
36 tháng
(2023-04-03) 		3.76 36.33% 8,534,600 -352,940 -4.1
8.32
26.40
13.40
60 tháng
(2021-04-13) 		3.64 34.86% 11,025,000 16,170 1.2
8.32
26.40
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
10.56
 4,220 10.41 10.88 10.56 120 0 0.0
29/11/2017
10.41
 3,280 11.13 11.13 10.41 20 1,400 -0.0
28/11/2017
11.13
 4,400 10.63 11.13 10.12 1,350 2,000 -0.0
27/11/2017
10.63
 2,430 10.06 10.66 10.09 50 0 0.0
24/11/2017
10.06
 60 10.56 10.75 10.06 20 0 0.0
23/11/2017
10.56
 14,420 10.66 10.69 9.96 560 0 0.0
22/11/2017
10.66
 18,520 10.94 11.39 10.18 270 0 0.0
21/11/2017
10.94
 1,050 10.60 11.26 10.56 820 300 0.0
20/11/2017
10.60
 570 10.50 10.60 9.77 70 0 0.0
17/11/2017
10.50
 110 10.50 10.50 10.50 110 0 0.0
16/11/2017
10.50
 110 10.60 10.60 9.87 50 0 0.0
15/11/2017
10.60
 390 10.60 10.63 10.12 260 0 0.0
14/11/2017
10.60
 590 10.15 10.63 10.12 80 0 0.0
13/11/2017
10.15
 710 10.44 11.16 10.12 110 0 0.0
10/11/2017
10.44
 810 11.01 11.01 10.25 710 0 0.0
09/11/2017
11.01
 450 10.72 11.32 10.18 220 0 0.0
08/11/2017
10.72
 2,490 10.85 10.85 10.12 2,000 0 0.0
07/11/2017
10.85
 430 10.69 10.85 10.85 200 0 0.0
06/11/2017
10.69
 0 10.69 10.69 10.69 0 0 0
03/11/2017
10.69
 1,130 10.72 10.72 10.06 560 500 0.0
02/11/2017
10.72
 32,100 10.75 11.13 10.06 2,230 28,000 -0.4
01/11/2017
10.75
 420 11.04 11.04 10.28 320 0 0.0
31/10/2017
11.04
 7,180 10.56 11.04 9.87 6,040 1,000 0.1
30/10/2017
10.56
 4,080 10.12 10.63 9.61 1,520 500 0.0
27/10/2017
10.12
 470 9.93 10.12 9.93 100 0 0.0
26/10/2017
9.93
 490 10.09 10.69 9.90 100 0 0.0
25/10/2017
10.09
 370 10.56 10.56 10.03 170 0 0.0
24/10/2017
10.56
 1,030 10.60 10.60 10.50 30 0 0.0
23/10/2017
10.60
 60 10.60 10.60 10.60 60 0 0.0
20/10/2017
10.60
 1,960 10.60 10.69 10.12 550 1,400 -0.0
19/10/2017
10.60
 1,980 10.18 10.60 10.18 110 0 0.0
18/10/2017
10.18
 290 10.75 11.07 10.18 240 0 0.0
17/10/2017
10.75
 620 10.88 11.13 10.56 620 0 0.0
16/10/2017
10.88
 360 10.69 11.13 10.18 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |