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)
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
17/02/2017
8.54
 9,420 7.98 8.54 7.42 8,210 0 0.1
16/02/2017
7.98
 15,590 7.48 7.98 7.26 8,870 0 0.1
15/02/2017
7.48
 1,550 7.48 7.48 7.26 1,220 0 0.0
14/02/2017
7.48
 23,010 7.26 7.48 7.26 10,720 0 0.1
13/02/2017
7.26
 8,000 7.26 7.26 7.26 6,060 0 0.1
10/02/2017
7.26
 16,050 7.20 7.26 7.20 10 0 0.0
09/02/2017
7.20
 19,160 7.26 7.26 7.14 20 3,200 -0.0
08/02/2017
7.26
 6,680 7.31 7.31 7.14 10 2,750 -0.0
07/02/2017
7.31
 14,450 7.26 7.59 7.26 10 3,000 -0.0
06/02/2017
7.26
 7,090 7.53 7.53 7.26 10 7,000 -0.1
03/02/2017
7.53
 590 7.93 7.93 7.53 90 0 0.0
02/02/2017
7.93
 30 7.87 7.93 7.93 30 0 0.0
25/01/2017
7.87
 7,450 7.48 7.98 7.53 7,450 0 0.1
24/01/2017
7.48
 90 7.26 7.53 7.03 60 0 0.0
23/01/2017
7.26
 100 7.23 7.26 7.23 0 0 0
20/01/2017
7.23
 17,360 7.23 7.23 7.03 280 0 0.0
19/01/2017
7.23
 250 6.98 7.26 6.95 200 0 0.0
18/01/2017
6.98
 5,080 7.20 7.20 6.75 10 0 0.0
17/01/2017
7.20
 1,200 7.20 7.20 6.81 170 0 0.0
16/01/2017
7.20
 100 7.09 7.48 6.81 60 0 0.0
13/01/2017
7.09
 610 6.70 7.14 7.09 350 0 0.0
12/01/2017
6.70
 530 6.98 7.26 6.70 290 0 0.0
11/01/2017
6.98
 3,060 6.64 7.06 6.70 80 0 0.0
10/01/2017
6.64
 80 6.98 6.98 6.64 0 0 0
09/01/2017
6.98
 80 6.59 6.98 6.47 70 0 0.0
06/01/2017
6.59
 50 7.06 7.06 6.59 10 0 0.0
05/01/2017
7.06
 1,720 6.98 7.09 6.53 170 0 0.0
04/01/2017
6.98
 34,450 7.09 7.09 6.70 110 100 0.0
03/01/2017
7.09
 880 7.14 7.14 6.70 60 0 0.0
30/12/2016
7.14
 2,260 6.87 7.14 6.47 2,250 0 0.0
29/12/2016
6.87
 880 7.17 7.17 6.75 730 0 0.0
28/12/2016
7.17
 1,180 7.48 7.48 6.98 370 0 0.0
27/12/2016
7.48
 2,860 7.14 7.53 6.67 1,310 0 0.0
26/12/2016
7.14
 1,170 7.14 7.14 6.67 200 880 -0.0

Chính sách bảo mật | Điều khoản sử dụng |