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)
28/05/2015
6.96
 570 6.85 6.96 6.75 570 0 0.0
27/05/2015
6.85
 20 6.44 6.85 6.85 20 0 0.0
26/05/2015
6.44
 2,440 6.90 7.06 6.44 1,220 0 0.0
25/05/2015
6.90
 5,320 6.96 6.96 6.75 5,320 0 0.1
22/05/2015
6.96
 0 6.96 6.96 6.96 0 0 0
21/05/2015
6.96
 750 6.75 6.96 6.70 750 0 0.0
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
20/05/2015
6.75
 680 6.44 6.75 6.70 680 0 0.0
19/05/2015
6.44
 280 6.20 6.44 5.76 130 0 0.0
18/05/2015
6.20
 1,300 6.58 6.58 6.20 130 0 0.0
15/05/2015
6.58
 1,600 6.48 6.58 6.05 1,500 0 0.0
14/05/2015
6.48
 15,430 6.20 6.63 6.10 1,920 8,000 -0.1
13/05/2015
6.20
 4,640 6.24 6.24 6.10 630 3,000 -0.0
12/05/2015
6.24
 760 5.96 6.34 6.05 750 0 0.0
11/05/2015
5.96
 930 6.10 6.10 5.76 730 0 0.0
08/05/2015
6.10
 3,530 6.15 6.24 5.76 770 1,350 -0.0
07/05/2015
6.15
 520 6.15 6.15 6.15 520 0 0.0
06/05/2015
6.15
 1,710 6.15 6.15 5.76 450 650 -0.0
05/05/2015
6.15
 2,440 6.15 6.53 5.76 560 0 0.0
04/05/2015
6.15
 3,510 6.15 6.15 5.76 10 0 0.0
27/04/2015
6.15
 1,420 6.20 6.20 5.76 920 0 0.0
24/04/2015
6.20
 370 6.05 6.20 6.05 370 0 0.0
23/04/2015
6.05
 1,450 6.15 6.15 5.76 400 350 0.0
22/04/2015
6.15
 1,960 6.15 6.15 5.76 650 1,290 -0.0
21/04/2015
6.15
 430 6.10 6.15 6.15 420 0 0.0
20/04/2015
6.10
 1,800 6.05 6.29 5.76 450 0 0.0
17/04/2015
6.05
 330 6.00 6.05 6.05 320 0 0.0
16/04/2015
6.00
 4,830 6.00 6.24 5.76 430 0 0.0
15/04/2015
6.00
 810 5.96 6.05 5.67 300 0 0.0
14/04/2015
5.96
 250 5.86 5.96 5.91 250 0 0.0
13/04/2015
5.86
 390 5.91 6.15 5.62 180 0 0.0
10/04/2015
5.91
 420 5.76 5.96 5.62 410 0 0.0
09/04/2015
5.76
 1,320 5.81 6.00 5.62 1,310 0 0.0
08/04/2015
5.81
 410 5.91 5.91 5.62 200 0 0.0
07/04/2015
5.91
 1,610 5.72 5.91 5.52 1,600 0 0.0
06/04/2015
5.72
 7,880 5.76 5.81 5.38 500 7,340 -0.1
03/04/2015
5.76
 330 5.57 5.81 5.38 320 0 0.0
02/04/2015
5.57
 60 5.96 5.96 5.57 0 0 0
01/04/2015
5.96
 2,030 5.96 5.96 5.57 330 1,600 -0.0
31/03/2015
5.96
 1,050 5.76 5.96 5.43 1,050 0 0.0
30/03/2015
5.76
 770 6.05 6.20 5.67 370 390 -0.0
27/03/2015
6.05
 590 6.05 6.20 5.67 440 0 0.0
26/03/2015
6.05
 2,610 5.96 6.15 5.57 60 2,480 -0.0
25/03/2015
5.96
 2,750 6.05 6.05 5.67 240 120 0.0
24/03/2015
6.05
 460 6.24 6.24 5.81 240 120 0.0
23/03/2015
6.24
 250 6.24 6.24 6.24 250 0 0.0
20/03/2015
6.24
 540 6.24 6.24 6.24 540 0 0.0
19/03/2015
6.24
 1,120 5.96 6.34 6.00 1,120 0 0.0
18/03/2015
5.96
 230 5.81 6.05 5.76 230 0 0.0
17/03/2015
5.81
 560 5.67 5.86 5.52 420 0 0.0
16/03/2015
5.67
 30 5.38 5.67 5.28 20 0 0.0
13/03/2015
5.38
 20 5.76 5.76 5.38 0 0 0
12/03/2015
5.76
 340 5.43 5.76 5.72 310 0 0.0
11/03/2015
5.43
 770 5.57 5.57 5.43 0 0 0
10/03/2015
5.57
 60 5.81 5.81 5.57 0 0 0
09/03/2015
5.81
 10 5.86 5.86 5.81 0 0 0
06/03/2015
5.86
 2,210 5.57 5.86 5.57 1,210 0 0.0
05/03/2015
5.57
 70 5.86 6.00 5.57 10 0 0.0
04/03/2015
5.86
 10 5.96 5.96 5.86 0 0 0
03/03/2015
5.96
 1,250 6.05 6.05 5.67 300 550 -0.0
02/03/2015
6.05
 1,240 6.15 6.15 5.76 90 40 0.0
27/02/2015
6.15
 1,810 5.91 6.15 5.86 1,810 540 0.0
26/02/2015
5.91
 160 5.91 5.91 5.91 160 0 0.0
25/02/2015
5.91
 130 5.96 5.96 5.67 120 0 0.0
24/02/2015
5.96
 0 5.96 5.96 5.96 0 0 0
13/02/2015
5.96
 1,570 6.05 6.05 5.67 210 0 0.0
12/02/2015
6.05
 2,190 6.05 6.10 5.67 210 0 0.0
11/02/2015
6.05
 200 6.00 6.24 6.05 200 0 0.0
10/02/2015
6.00
 20 6.10 6.10 6.00 0 0 0
09/02/2015
6.10
 6,490 6.15 6.24 5.76 290 3,000 -0.0
06/02/2015
6.15
 810 6.24 6.24 5.81 400 0 0.0
05/02/2015
6.24
 1,340 6.20 6.24 5.81 340 0 0.0
04/02/2015
6.20
 530 6.20 6.20 5.76 230 0 0.0
03/02/2015
6.20
 770 6.15 6.20 5.76 300 0 0.0
02/02/2015
6.15
 60 6.20 6.24 5.76 40 10 0.0
30/01/2015
6.20
 3,210 5.86 6.20 5.86 3,210 0 0.0
29/01/2015
5.86
 310 5.91 5.91 5.76 210 0 0.0
28/01/2015
5.91
 130 5.67 6.00 5.57 120 0 0.0
27/01/2015
5.67
 220 6.00 6.00 5.67 10 0 0.0
26/01/2015
6.00
 390 6.05 6.05 5.67 150 0 0.0
23/01/2015
6.05
 260 5.96 6.10 6.05 260 0 0.0
22/01/2015
5.96
 20 6.00 6.00 5.67 0 0 0
21/01/2015
6.00
 30 6.10 6.10 5.72 20 0 0.0
20/01/2015
6.10
 1,000 6.00 6.24 5.76 950 0 0.0
19/01/2015
6.00
 130 6.05 6.20 5.76 40 0 0.0
16/01/2015
6.05
 1,610 6.10 6.10 5.76 100 0 0.0
15/01/2015
6.10
 280 6.10 6.10 5.72 260 0 0.0
14/01/2015
6.10
 1,020 5.96 6.15 5.76 320 10 0.0
13/01/2015
5.96
 60 6.15 6.15 5.76 20 0 0.0
12/01/2015
6.15
 120 6.15 6.15 5.76 110 0 0.0
09/01/2015
6.15
 1,410 5.96 6.15 5.67 730 0 0.0
08/01/2015
5.96
 1,540 5.57 5.96 5.62 720 0 0.0
07/01/2015
5.57
 380 5.62 6.00 5.57 350 0 0.0
06/01/2015
5.62
 2,150 5.76 6.10 5.62 2,110 0 0.0
05/01/2015
5.76
 2,350 6.10 6.24 5.76 1,500 0 0.0
31/12/2014
6.10
 1,110 5.72 6.10 5.38 1,100 0 0.0
30/12/2014
5.72
 50 5.43 5.76 5.38 40 0 0.0
29/12/2014
5.43
 2,120 5.76 6.05 5.38 2,090 0 0.0
26/12/2014
5.76
 450 5.67 5.76 5.72 450 0 0.0
25/12/2014
5.67
 2,160 5.38 5.72 5.33 190 0 0.0
24/12/2014
5.38
 140 5.72 6.00 5.38 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |