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)
16/10/2015
7.01
 1,050 7.11 7.32 6.64 550 420 0.0
15/10/2015
7.11
 2,610 7.16 7.37 6.70 980 870 0.0
14/10/2015
7.16
 140 6.70 7.16 6.70 140 0 0.0
13/10/2015
6.70
 210 6.28 6.70 6.54 210 0 0.0
12/10/2015
6.28
 2,610 6.75 6.75 6.28 1,060 960 0.0
09/10/2015
6.75
 0 6.75 6.75 6.75 0 0 0
08/10/2015
6.75
 420 6.59 6.75 6.49 420 0 0.0
07/10/2015
6.59
 2,040 6.44 6.59 6.02 0 2,020 -0.0
06/10/2015
6.44
 780 6.54 6.75 6.44 480 0 0.0
05/10/2015
6.54
 880 6.54 6.54 6.44 510 0 0.0
02/10/2015
6.54
 100 6.54 6.54 6.54 100 0 0.0
01/10/2015
6.54
 370 6.59 6.59 6.54 370 0 0.0
30/09/2015
6.59
 320 6.23 6.59 6.59 320 0 0.0
29/09/2015
6.23
 690 6.59 6.85 6.23 530 0 0.0
28/09/2015
6.59
 3,210 6.28 6.59 5.97 1,910 1,300 0.0
25/09/2015
6.28
 320 6.44 6.44 6.02 20 0 0.0
24/09/2015
6.44
 2,830 6.33 6.44 5.92 1,880 770 0.0
23/09/2015
6.33
 1,140 6.33 6.38 5.92 150 850 -0.0
22/09/2015
6.33
 1,040 6.23 6.44 5.92 260 750 -0.0
21/09/2015
6.23
 2,870 6.44 6.54 6.02 70 2,710 -0.0
18/09/2015
6.44
 280 6.54 6.75 6.44 270 0 0.0
17/09/2015
6.54
 70 6.54 6.54 6.54 70 0 0.0
16/09/2015
6.54
 0 6.54 6.54 6.54 0 0 0
15/09/2015
6.54
 170 6.44 6.54 6.23 70 0 0.0
14/09/2015
6.44
 60 6.59 6.59 6.23 50 0 0.0
11/09/2015
6.59
 400 6.59 6.59 6.18 350 0 0.0
10/09/2015
6.59
 80 6.38 6.59 6.59 80 0 0.0
09/09/2015
6.38
 0 6.38 6.38 6.38 0 0 0
08/09/2015
6.38
 540 6.33 6.38 6.28 540 0 0.0
07/09/2015
6.33
 160 6.33 6.33 6.33 0 0 0
04/09/2015
6.33
 4,200 6.38 6.38 6.18 200 3,000 -0.0
03/09/2015
6.38
 3,480 6.44 6.64 6.38 3,480 0 0
01/09/2015
6.44
 980 6.54 6.54 6.13 960 0 0.0
31/08/2015
6.54
 150 6.28 6.54 6.54 150 0 0.0
28/08/2015
6.28
 1,140 6.07 6.33 5.76 30 1,000 -0.0
27/08/2015
6.07
 4,450 6.49 6.54 6.07 210 3,110 -0.0
26/08/2015
6.49
 2,120 6.80 6.80 6.33 1,480 0 0.0
25/08/2015
6.80
 540 6.64 6.80 6.80 540 0 0.0
24/08/2015
6.64
 410 6.44 6.85 6.44 380 0 0.0
21/08/2015
6.44
 2,350 6.38 6.49 5.97 430 450 0
20/08/2015
6.38
 450 6.28 6.44 6.28 110 0 0.0
19/08/2015
6.28
 570 6.28 6.44 6.07 110 0 0.0
18/08/2015
6.28
 2,740 6.28 6.28 6.07 230 2,500 -0.0
17/08/2015
6.28
 310 6.75 7.06 6.28 240 0 0.0
14/08/2015
6.75
 440 6.90 6.96 6.44 20 0 0.0
13/08/2015
6.90
 7,250 6.80 7.01 6.33 70 5,820 -0.1
12/08/2015
6.80
 900 7.01 7.01 6.54 50 0 0.0
11/08/2015
7.01
 0 7.01 7.01 7.01 0 0 0
10/08/2015
7.01
 320 7.16 7.16 6.70 20 0 0.0
07/08/2015
7.16
 2,060 7.48 7.48 7.01 0 0 0
06/08/2015
7.48
 0 7.48 7.48 7.48 0 0 0
05/08/2015
7.48
 2,850 7.01 7.48 6.96 2,850 0 0.0
04/08/2015
7.01
 0 7.01 7.01 7.01 0 0 0
03/08/2015
7.01
 1,020 6.80 7.01 6.38 540 0 0.0
31/07/2015
6.80
 1,020 7.27 7.27 6.80 1,000 0 0.0
30/07/2015
7.27
 2,340 7.22 7.27 7.01 2,270 0 0.0
29/07/2015
7.22
 520 7.27 7.27 7.22 520 0 0.0
28/07/2015
7.27
 90 7.37 7.37 6.90 20 0 0.0
27/07/2015
7.37
 10 6.90 7.37 7.37 10 0 0.0
24/07/2015
6.90
 990 7.16 7.16 6.75 440 0 0.0
23/07/2015
7.16
 880 7.01 7.16 6.90 870 0 0.0
22/07/2015
7.01
 330 7.27 7.27 7.01 310 0 0.0
21/07/2015
7.27
 510 7.53 7.53 7.01 500 0 0.0
20/07/2015
7.53
 0 7.53 7.53 7.53 0 0 0
17/07/2015
7.53
 170 7.53 7.53 7.53 170 0 0.0
16/07/2015
7.53
 3,010 7.68 7.68 7.16 3,000 10 0.0
15/07/2015
7.68
 0 7.68 7.68 7.68 0 0 0
14/07/2015
7.68
 5,600 7.37 7.79 6.90 4,280 1,900 0.0
13/07/2015
7.37
 3,080 7.01 7.37 6.75 3,080 0 0.0
10/07/2015
7.01
 350 6.64 7.01 6.85 350 0 0.0
09/07/2015
6.64
 300 6.70 6.70 6.28 290 10 0.0
08/07/2015
6.70
 20 6.64 6.70 6.70 20 0 0.0
07/07/2015
6.64
 820 6.75 6.75 6.38 810 40 0.0
06/07/2015
6.75
 2,070 6.75 6.75 6.70 570 0 0.0
03/07/2015
6.75
 240 6.70 6.75 6.75 240 0 0.0
02/07/2015
6.70
 0 6.70 6.70 6.70 0 0 0
01/07/2015
6.70
 2,480 6.75 6.75 6.28 520 1,750 -0.0
30/06/2015
6.75
 1,150 6.54 6.75 6.54 1,150 100 0.0
29/06/2015
6.54
 1,440 6.54 6.54 6.13 450 0 0.0
26/06/2015
6.54
 2,080 6.28 6.54 5.97 1,630 0 0.0
25/06/2015
6.28
 5,460 6.75 7.11 6.28 3,350 50 0.0
24/06/2015
6.75
 2,180 7.11 7.11 6.64 50 1,030 -0.0
23/06/2015
7.11
 3,880 7.16 7.16 6.70 2,550 0 0.0
22/06/2015
7.16
 940 7.16 7.16 6.85 940 0 0.0
19/06/2015
7.16
 380 7.06 7.16 7.16 380 0 0.0
18/06/2015
7.06
 7,110 6.70 7.06 6.33 400 6,710 -0.1
17/06/2015
6.70
 5,600 7.16 7.16 6.70 50 4,340 -0.1
16/06/2015
7.16
 230 7.16 7.16 7.16 220 0 0.0
15/06/2015
7.16
 320 7.01 7.16 7.01 320 0 0.0
12/06/2015
7.01
 650 7.01 7.01 7.01 630 0 0.0
11/06/2015
7.01
 800 7.01 7.22 7.01 800 0 0.0
10/06/2015
7.01
 560 7.06 7.06 7.01 560 0 0.0
09/06/2015
7.06
 520 7.27 7.27 6.80 510 0 0.0
08/06/2015
7.27
 570 7.16 7.27 7.11 570 160 0.0
05/06/2015
7.16
 220 7.16 7.16 7.16 220 0 0.0
04/06/2015
7.16
 3,020 6.75 7.22 6.28 270 2,780 -0.0
03/06/2015
6.75
 250 7.22 7.22 6.75 30 0 0.0
02/06/2015
7.22
 370 7.27 7.27 6.85 370 0 0.0
01/06/2015
7.27
 1,280 7.01 7.37 7.27 780 0 0.0
29/05/2015
7.01
 250 6.96 7.01 6.49 230 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |