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)
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
11/04/2017
9.60
 5,180 9.85 9.88 9.18 310 0 0.0
10/04/2017
9.85
 50,060 9.85 9.99 9.60 3,260 0 0.1
07/04/2017
9.85
 10,240 9.74 9.91 9.71 60 10 0.0
05/04/2017
9.74
 3,630 9.77 9.93 9.71 60 0 0.0
04/04/2017
9.77
 15,360 9.74 10.05 9.71 30 0 0.0
03/04/2017
9.74
 29,790 9.60 10.10 9.46 70 6,690 -0.1
31/03/2017
9.60
 8,200 9.77 10.05 9.21 20 200 -0.0
30/03/2017
9.77
 1,620 10.05 10.05 9.77 550 0 0.0
29/03/2017
10.05
 19,750 10.21 10.44 9.77 1,910 370 0.0
28/03/2017
10.21
 11,640 10.10 10.60 10.05 3,950 10 0.1
27/03/2017
10.10
 660 9.93 10.10 10.07 10 0 0.0
24/03/2017
9.93
 5,000 9.66 10.33 9.88 1,170 0 0.0
23/03/2017
9.66
 38,840 9.04 9.66 9.04 1,010 0 0.0
22/03/2017
9.04
 6,450 8.76 9.04 8.71 240 0 0.0
21/03/2017
8.76
 10,350 8.71 8.99 8.71 1,280 0 0.0
20/03/2017
8.71
 12,170 8.82 9.04 8.60 390 0 0.0
17/03/2017
8.82
 116,000 8.26 8.82 7.87 600 0 0.0
16/03/2017
8.26
 720 8.71 8.93 8.26 120 0 0.0
15/03/2017
8.71
 30,240 8.20 8.76 8.20 30 0 0.0
14/03/2017
8.20
 109,540 7.87 8.40 7.93 40 0 0.0
13/03/2017
7.87
 41,070 7.73 8.26 7.87 0 10 -0.0
10/03/2017
7.73
 68,080 7.65 8.04 7.65 350 0 0.0
09/03/2017
7.65
 12,080 7.67 7.70 7.56 2,010 0 0.0
08/03/2017
7.67
 14,770 7.79 8.32 7.40 720 100 0.0
07/03/2017
7.79
 2,400 8.18 8.73 7.73 1,040 0 0.0
06/03/2017
8.18
 3,960 8.76 8.82 8.18 860 0 0.0
03/03/2017
8.76
 2,640 8.79 9.15 8.20 1,440 0 0.0
02/03/2017
8.79
 50 8.79 8.79 8.79 50 0 0.0
01/03/2017
8.79
 1,850 8.79 8.82 8.18 1,800 0 0.0
28/02/2017
8.79
 4,060 8.60 8.79 8.01 3,060 20 0.0
27/02/2017
8.60
 3,370 8.04 8.60 7.53 3,360 0 0.1
24/02/2017
8.04
 6,610 8.29 8.65 7.73 100 0 0.0
23/02/2017
8.29
 2,740 8.87 8.87 8.26 2,660 10 0.0
22/02/2017
8.87
 1,350 8.87 8.87 8.26 1,350 0 0.0
21/02/2017
8.87
 810 8.82 9.04 8.20 400 0 0.0
20/02/2017
8.82
 9,570 8.54 8.93 8.09 4,680 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |