CTCP Viettronics Tân Bình (vtb)

16
-0.10
(-0.62%)
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
(2025-12-29) 		-3.60 -18% 665,900 400 0.0
16.05
21.60
16.10
2 tháng
(2025-12-01) 		-4.05 -19.80% 2,302,400 -800 -0.0
15.95
26.40
16.10
3 tháng
(2025-10-30) 		4.30 35.54% 4,055,800 -18,200 -0.3
12.10
26.40
16.10
6 tháng
(2025-08-01) 		6.57 66.81% 4,791,200 -32,600 -0.5
9.31
26.40
16.10
12 tháng
(2025-02-03) 		6.57 66.81% 5,240,800 -17,400 -0.3
9.05
26.40
16.10
24 tháng
(2024-02-15) 		6.84 71.55% 6,389,000 -33,640 -0.5
8.85
26.40
16.10
36 tháng
(2023-02-13) 		2.20 15.50% 8,244,100 -353,110 -4.1
8.32
26.40
16.10
60 tháng
(2021-02-23) 		6.71 69.28% 11,228,800 22,770 1.3
8.32
26.40
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
11.48
 2,470 11.58 11.99 10.85 2,330 0 0.0
30/08/2017
11.58
 2,710 11.58 12.02 10.82 2,600 0 0.0
29/08/2017
11.58
 2,960 11.29 11.67 10.63 1,060 0 0.0
28/08/2017
11.29
 370 11.92 11.92 11.13 20 0 0.0
25/08/2017
11.92
 950 11.96 11.99 11.20 750 0 0.0
24/08/2017
11.96
 1,350 11.39 12.02 10.85 1,340 0 0.0
23/08/2017
11.39
 1,130 11.20 11.67 11.20 190 0 0.0
22/08/2017
11.20
 160 11.96 12.33 11.20 80 0 0.0
21/08/2017
11.96
 210 11.77 12.18 11.96 200 0 0.0
18/08/2017
11.77
 24,090 11.32 11.77 10.53 18,110 19,870 -0.0
17/08/2017
11.32
 600 11.26 11.39 10.63 420 0 0.0
16/08/2017
11.26
 70 11.39 11.39 10.75 50 50 0
15/08/2017
11.39
 4,310 11.99 11.99 11.16 340 80 0.0
14/08/2017
11.99
 5,880 12.14 12.14 11.32 2,050 790 0.0
11/08/2017
12.14
 1,890 12.33 12.37 11.48 70 0 0.0
10/08/2017
12.33
 1,700 11.99 12.33 11.70 1,690 480 0.0
09/08/2017
11.99
 1,560 11.96 12.52 11.29 270 0 0.0
08/08/2017
11.96
 4,250 11.32 12.08 11.20 230 0 0.0
07/08/2017
11.32
 2,880 11.39 12.14 11.32 260 0 0.0
04/08/2017
11.39
 2,520 11.04 11.77 11.32 510 2,000 -0.0
03/08/2017
11.04
 1,880 11.01 11.70 11.04 10 0 0.0
02/08/2017
11.01
 250 11.20 11.96 10.97 80 0 0.0
01/08/2017
11.20
 1,320 11.99 11.99 11.20 520 0 0.0
31/07/2017
11.99
 2,370 11.35 12.02 10.85 2,350 0 0.0
28/07/2017
11.35
 930 11.96 12.59 11.35 870 0 0.0
27/07/2017
11.96
 1,050 12.33 12.33 11.96 1,030 0 0.0
26/07/2017
12.33
 2,350 11.96 12.65 11.16 2,310 0 0.0
25/07/2017
11.96
 4,710 11.92 12.33 11.13 4,690 660 0.1
24/07/2017
11.92
 4,970 11.99 12.02 11.20 200 20 0.0
21/07/2017
11.99
 1,250 12.02 12.02 11.26 220 20 0.0
20/07/2017
12.02
 250 12.33 12.33 11.58 140 0 0.0
19/07/2017
12.33
 1,220 13.22 13.92 12.33 880 0 0.0
18/07/2017
13.22
 8,990 12.59 13.28 11.73 5,340 3,500 0.0
17/07/2017
12.59
 8,080 12.97 12.97 12.08 5,020 2,000 0.1
14/07/2017
12.97
 3,730 12.21 12.97 12.65 1,030 0 0.0
13/07/2017
12.21
 5,270 13.09 13.92 12.21 2,390 2,000 0.0
12/07/2017
13.09
 12,050 12.40 13.25 12.02 970 10 0.0
11/07/2017
12.40
 10,240 11.70 12.46 11.58 9,680 150 0.2
10/07/2017
11.70
 3,470 11.96 12.08 11.70 430 0 0.0
07/07/2017
11.96
 12,460 11.83 11.96 11.01 10,550 50 0.2
06/07/2017
11.83
 4,340 11.54 11.83 11.58 4,340 10 0.1
05/07/2017
11.54
 15,410 11.45 11.58 10.75 12,800 0 0.2
04/07/2017
11.45
 8,230 11.20 11.70 10.75 7,050 0 0.1
03/07/2017
11.20
 570 11.20 11.20 11.20 570 0 0.0
30/06/2017
11.20
 16,020 10.91 11.20 10.18 13,920 10 0.2
29/06/2017
10.91
 4,970 10.97 10.97 10.22 650 0 0.0
28/06/2017
10.97
 1,110 10.97 11.01 10.44 1,100 0 0.0
27/06/2017
10.97
 220 10.94 11.04 10.44 210 0 0.0
26/06/2017
10.94
 11,350 11.13 11.13 10.37 9,540 0 0.2
23/06/2017
11.13
 3,750 10.94 11.16 11.07 2,740 0 0.0
22/06/2017
10.94
 12,500 10.60 10.94 10.56 12,500 0 0.2
21/06/2017
10.60
 6,630 10.12 10.75 10.12 5,330 0 0.1
20/06/2017
10.12
 1,480 9.65 10.25 9.46 1,470 0 0.0
19/06/2017
9.65
 100 10.31 10.31 9.65 0 0 0
16/06/2017
10.31
 1,820 10.37 10.37 9.68 1,510 0 0.0
15/06/2017
10.37
 300 10.25 10.37 10.25 290 0 0.0
14/06/2017
10.25
 22,470 9.80 10.25 9.43 21,880 0 0.3
13/06/2017
9.80
 9,250 9.61 9.80 9.30 8,600 0 0.1
12/06/2017
9.61
 5,370 9.30 9.61 9.43 4,290 0 0.1
09/06/2017
9.30
 140 9.74 9.74 9.27 110 0 0.0
08/06/2017
9.74
 12,250 9.49 9.74 9.46 10,050 0 0.2
07/06/2017
9.49
 700 9.49 9.58 9.24 230 0 0.0
06/06/2017
9.49
 3,800 9.49 9.49 9.24 3,040 0 0.0
05/06/2017
9.49
 70 9.49 9.65 9.20 60 0 0.0
02/06/2017
9.49
 2,360 9.36 9.61 9.27 260 0 0.0
01/06/2017
9.36
 140 9.71 9.71 9.36 30 0 0.0
31/05/2017
9.71
 3,390 9.68 9.71 9.36 3,380 0 0.1
30/05/2017
9.68
 1,160 9.55 9.68 9.36 1,120 0 0.0
29/05/2017
9.55
 1,180 9.84 9.84 9.30 120 40 0.0
26/05/2017
9.84
 1,440 9.61 9.87 9.36 440 0 0.0
25/05/2017
9.61
 6,480 9.65 9.74 9.30 4,370 0 0.1
24/05/2017
9.65
 90 9.55 9.65 9.61 90 0 0.0
23/05/2017
9.55
 110 9.30 9.61 9.30 90 0 0.0
22/05/2017
9.30
 290 9.30 9.61 9.30 40 0 0.0
19/05/2017
9.30
 90 9.61 9.61 9.30 0 0 0
18/05/2017
9.61
 4,080 9.30 9.74 9.27 2,680 0 0.0
17/05/2017
9.30
 10,680 9.61 9.61 9.30 50 0 0.0
16/05/2017
9.61
 15,580 9.77 9.77 9.30 5,380 0 0.1
15/05/2017
9.77
 4,720 9.55 9.80 9.61 4,620 0 0.1
12/05/2017
9.55
 6,530 9.55 9.68 9.30 3,530 0 0.1
11/05/2017
9.55
 50 9.55 9.55 9.55 0 0 0
10/05/2017
9.55
 25,830 9.61 9.74 9.24 9,790 0 0.1
09/05/2017
9.61
 2,920 9.68 9.68 9.11 120 0 0.0
08/05/2017
9.68
 17,700 9.65 9.80 9.58 16,540 0 0.3
05/05/2017
9.65
 12,600 9.49 9.65 9.49 8,300 0 0.1
04/05/2017
9.49
 8,850 9.49 9.61 9.11 3,560 0 0.1
03/05/2017
9.49
 21,230 9.55 9.55 9.17 11,200 0 0.2
28/04/2017
9.55
 13,940 9.61 9.65 9.17 10,710 0 0.2
27/04/2017
9.61
 26,270 9.49 9.65 9.24 16,050 0 0.2
26/04/2017
9.49
 21,810 9.27 9.49 9.30 10,730 0 0.2
25/04/2017
9.27
 50,630 9.17 9.43 9.24 31,080 0 0.5
24/04/2017
9.17
 11,590 8.98 9.55 8.86 8,980 10 0.1
21/04/2017
8.98
 2,480 8.98 8.98 8.92 0 0 0
20/04/2017
8.98
 1,550 9.30 9.30 8.98 150 0 0.0
19/04/2017
9.30
 60 9.30 9.36 9.05 50 0 0.0
18/04/2017
9.30
 4,350 9.43 9.43 8.98 3,710 0 0.1
17/04/2017
9.43
 11,220 9.43 9.43 8.92 4,810 0 0.1
14/04/2017
9.43
 2,730 9.55 9.65 9.17 1,370 0 0.0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/04/2017
9.55
 8,300 9.49 9.99 9.05 1,580 0 0.0
12/04/2017
9.49
 25,350 9.60 9.77 9.38 7,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |