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)
11/04/2018
8.86
 300 8.94 8.94 8.86 0 0 0
10/04/2018
8.94
 2,100 9.06 9.06 8.94 0 0 0
09/04/2018
9.06
 21,090 9.06 9.15 9.06 0 0 0
06/04/2018
9.06
 20,430 8.94 9.27 8.94 0 0 0
05/04/2018
8.94
 22,490 9.19 9.19 8.94 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 25%
04/04/2018
9.19
 3,770 9.06 9.68 8.82 0 0 0
03/04/2018
9.06
 27,450 9.06 9.06 8.88 0 0 0
02/04/2018
9.06
 14,260 8.88 9.25 8.88 0 0 0
30/03/2018
8.88
 11,290 8.99 9.03 8.88 0 0 0
29/03/2018
8.99
 12,230 8.88 8.99 8.88 0 0 0
28/03/2018
8.88
 18,360 8.88 8.92 8.88 0 0 0
27/03/2018
8.88
 10,070 9.04 9.06 8.88 0 0 0
26/03/2018
9.04
 3,660 8.73 9.04 8.77 0 0 0
23/03/2018
8.73
 1,280 8.88 8.88 8.73 0 0 0
22/03/2018
8.88
 5,140 9.04 9.04 8.79 0 0 0
21/03/2018
9.04
 7,930 8.99 9.06 8.88 0 0 0
20/03/2018
8.99
 14,950 8.69 9.21 8.73 0 0 0
19/03/2018
8.69
 24,950 8.21 8.73 8.21 0 0 0
16/03/2018
8.21
 2,700 8.29 8.29 8.14 0 0 0
15/03/2018
8.29
 13,840 8.14 8.32 8.14 0 0 0
14/03/2018
8.14
 140 8.40 8.40 8.14 0 0 0
13/03/2018
8.40
 1,120 8.43 8.43 8.18 0 0 0
12/03/2018
8.43
 8,270 8.29 8.86 7.88 0 0 0
09/03/2018
8.29
 21,500 8.14 8.29 8.10 0 0 0
08/03/2018
8.14
 3,520 7.93 8.29 8.03 0 0 0
07/03/2018
7.93
 6,100 8.14 8.23 7.92 0 0 0
06/03/2018
8.14
 120 8.25 8.25 7.88 0 0 0
05/03/2018
8.25
 1,030 8.10 8.25 7.69 0 0 0
02/03/2018
8.10
 1,430 7.95 8.14 7.81 0 0 0
01/03/2018
7.95
 46,210 7.95 8.38 7.95 0 0 0
28/02/2018
7.95
 10,920 7.95 8.40 7.95 0 0 0
27/02/2018
7.95
 6,290 7.95 7.95 7.69 0 900 -0.0
26/02/2018
7.95
 26,780 7.95 8.14 7.88 0 6,600 -0.1
23/02/2018
7.95
 18,560 7.95 7.95 7.84 0 0 0
22/02/2018
7.95
 34,080 8.01 8.01 7.92 0 0 0
21/02/2018
8.01
 220 7.92 8.01 7.92 0 0 0
13/02/2018
7.92
 1,070 7.92 7.92 7.84 0 0 0
12/02/2018
7.92
 23,950 7.66 7.92 7.14 0 0 0
09/02/2018
7.66
 1,370 7.77 7.81 7.62 0 0 0
08/02/2018
7.77
 28,920 7.77 7.84 7.77 22,870 0 0.5
07/02/2018
7.77
 23,110 7.55 7.81 7.66 7,130 0 0.1
06/02/2018
7.55
 13,040 7.93 7.95 7.38 0 0 0
05/02/2018
7.93
 2,070 8.12 8.12 7.77 0 0 0
02/02/2018
8.12
 10 8.03 8.12 8.12 0 0 0
01/02/2018
8.03
 10 7.99 8.03 8.03 0 0 0
31/01/2018
7.99
 12,610 7.86 8.10 7.95 0 0 0
30/01/2018
7.86
 9,390 7.84 7.86 7.84 0 0 0
29/01/2018
7.84
 23,620 7.62 7.88 7.58 0 0 0
26/01/2018
7.62
 3,600 7.88 7.88 7.62 0 0 0
25/01/2018
7.88
 16,080 7.88 7.92 7.77 0 0 0
22/01/2018
7.88
 6,810 7.88 7.88 7.77 0 0 0
19/01/2018
7.88
 10,840 7.73 7.88 7.73 0 0 0
18/01/2018
7.73
 11,500 7.73 7.77 7.71 0 0 0
17/01/2018
7.73
 4,050 7.77 7.77 7.73 0 0 0
16/01/2018
7.77
 1,030 7.84 7.84 7.62 0 0 0
15/01/2018
7.84
 17,220 7.92 7.92 7.58 0 0 0
12/01/2018
7.92
 900 7.88 7.95 7.88 0 0 0
11/01/2018
7.88
 1,010 7.88 8.08 7.77 0 0 0
10/01/2018
7.88
 2,180 7.92 8.14 7.77 0 0 0
09/01/2018
7.92
 15,290 7.66 7.92 7.55 0 0 0
08/01/2018
7.66
 10,080 7.92 8.03 7.42 0 0 0
05/01/2018
7.92
 3,310 7.99 7.99 7.92 0 0 0
04/01/2018
7.99
 6,070 7.90 7.99 7.92 0 0 0
03/01/2018
7.90
 15,080 7.92 7.92 7.88 0 0 0
02/01/2018
7.92
 5,980 7.81 7.99 7.90 0 0 0
29/12/2017
7.81
 8,020 7.66 7.95 7.60 0 0 0
28/12/2017
7.66
 3,900 7.66 7.66 7.55 0 0 0
27/12/2017
7.66
 6,280 7.66 7.66 7.55 0 0 0
26/12/2017
7.66
 3,700 7.73 7.73 7.58 0 0 0
25/12/2017
7.73
 5,210 7.73 7.73 7.55 0 0 0
22/12/2017
7.73
 1,340 7.84 7.88 7.73 0 0 0
21/12/2017
7.84
 1,820 7.88 7.88 7.69 0 0 0
20/12/2017
7.88
 360 7.88 7.88 7.69 0 0 0
19/12/2017
7.88
 4,000 7.88 7.88 7.77 0 0 0
18/12/2017
7.88
 5,550 7.88 7.88 7.81 0 0 0
15/12/2017
7.88
 27,510 7.90 7.90 7.75 0 0 0
14/12/2017
7.90
 10 7.77 7.90 7.90 0 0 0
13/12/2017
7.77
 820 7.73 7.77 7.73 0 0 0
12/12/2017
7.73
 5,520 7.73 7.77 7.62 0 0 0
11/12/2017
7.73
 3,500 7.77 7.77 7.69 0 0 0
08/12/2017
7.77
 1,190 7.75 7.77 7.64 0 0 0
07/12/2017
7.75
 25,950 7.69 7.77 7.69 7,000 0 0.1
06/12/2017
7.69
 15,210 7.66 7.77 7.66 1,100 0 0.0
05/12/2017
7.66
 10,030 7.69 7.77 7.58 2,400 0 0.0
04/12/2017
7.69
 17,750 7.69 7.77 7.58 0 0 0
01/12/2017
7.69
 41,650 8.06 8.06 7.69 0 0 0
30/11/2017
8.06
 9,850 7.66 8.06 7.77 0 0 0
29/11/2017
7.66
 4,440 7.77 7.77 7.62 0 0 0
28/11/2017
7.77
 4,170 7.58 7.77 7.58 0 0 0
27/11/2017
7.58
 1,420 7.58 7.58 7.51 0 0 0
24/11/2017
7.58
 11,380 7.77 7.77 7.58 0 0 0
23/11/2017
7.77
 6,530 7.88 7.88 7.40 0 0 0
22/11/2017
7.88
 1,750 7.88 7.88 7.66 0 0 0
21/11/2017
7.88
 510 7.58 7.92 7.51 0 0 0
20/11/2017
7.58
 6,810 7.77 7.77 7.58 0 0 0
17/11/2017
7.77
 2,610 8.14 8.14 7.69 0 0 0
16/11/2017
8.14
 180 7.92 8.14 8.14 0 0 0
15/11/2017
7.92
 2,670 8.29 8.29 7.77 0 0 0
14/11/2017
8.29
 0 8.29 8.29 8.29 0 0 0
13/11/2017
8.29
 16,400 7.77 8.29 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |