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)
23/12/2014
5.72
 1,400 6.10 6.20 5.72 1,350 0 0.0
22/12/2014
6.10
 2,730 5.76 6.15 5.38 2,220 0 0.0
19/12/2014
5.76
 220 5.72 6.10 5.38 210 0 0.0
18/12/2014
5.72
 60 5.38 5.72 5.28 40 0 0.0
17/12/2014
5.38
 250 5.76 6.15 5.38 160 0 0.0
16/12/2014
5.76
 60 5.67 5.76 5.57 50 0 0.0
15/12/2014
5.67
 100 5.86 5.86 5.67 20 0 0.0
12/12/2014
5.86
 8,500 5.96 5.96 5.76 70 4,500 -0.1
11/12/2014
5.96
 5,150 5.96 5.96 5.62 140 3,000 -0.0
10/12/2014
5.96
 5,520 6.00 6.24 5.62 400 0 0.0
09/12/2014
6.00
 2,740 6.00 6.00 5.62 2,730 990 0.0
08/12/2014
6.00
 14,350 6.15 6.24 5.76 5,330 9,000 -0.0
05/12/2014
6.15
 740 5.96 6.15 5.96 740 0 0.0
04/12/2014
5.96
 220 5.96 5.96 5.96 220 0 0.0
03/12/2014
5.96
 240 5.96 5.96 5.96 240 0 0.0
02/12/2014
5.96
 270 5.96 5.96 5.96 270 0 0.0
01/12/2014
5.96
 5,080 5.76 6.10 5.48 70 0 0.0
28/11/2014
5.76
 6,030 5.48 5.81 5.52 20 0 0.0
27/11/2014
5.48
 690 5.72 6.00 5.48 640 0 0.0
26/11/2014
5.72
 3,130 6.10 6.10 5.72 2,000 0 0.0
25/11/2014
6.10
 2,420 6.15 6.15 5.76 640 0 0.0
24/11/2014
6.15
 0 6.15 6.15 6.15 0 0 0
21/11/2014
6.15
 1,250 6.10 6.15 6.15 1,250 0 0.0
20/11/2014
6.10
 5,830 6.00 6.10 5.62 30 5,800 -0.1
19/11/2014
6.00
 790 5.86 6.20 5.62 780 0 0.0
18/11/2014
5.86
 170 5.96 5.96 5.86 170 0 0.0
17/11/2014
5.96
 390 5.86 6.15 5.86 390 0 0.0
14/11/2014
5.86
 250 5.81 5.91 5.48 230 0 0.0
13/11/2014
5.81
 200 5.57 5.91 5.33 190 0 0.0
12/11/2014
5.57
 1,320 5.91 6.10 5.57 350 0 0.0
11/11/2014
5.91
 350 5.86 5.91 5.57 340 0 0.0
10/11/2014
5.86
 1,250 6.29 6.29 5.86 20 10 0.0
07/11/2014
6.29
 100 6.29 6.29 6.29 100 0 0.0
06/11/2014
6.29
 3,570 6.00 6.39 6.00 3,570 0 0.0
05/11/2014
6.00
 1,990 6.20 6.20 5.76 50 0 0.0
04/11/2014
6.20
 2,020 6.44 6.44 6.05 10 0 0.0
03/11/2014
6.44
 1,470 6.15 6.44 6.24 1,470 0 0.0
31/10/2014
6.15
 580 6.15 6.15 5.76 480 0 0.0
30/10/2014
6.15
 60 6.24 6.24 5.81 40 0 0.0
29/10/2014
6.24
 10 6.10 6.24 6.24 10 0 0.0
28/10/2014
6.10
 800 6.10 6.34 5.72 290 0 0.0
27/10/2014
6.10
 980 6.29 6.48 5.86 730 0 0.0
24/10/2014
6.29
 3,490 6.20 6.39 5.76 3,380 0 0.0
23/10/2014
6.20
 130 6.15 6.20 6.15 130 0 0.0
22/10/2014
6.15
 2,550 5.86 6.24 5.52 2,550 0 0.0
21/10/2014
5.86
 4,240 5.52 5.91 5.52 4,240 0 0.0
20/10/2014
5.52
 100 5.52 5.52 5.52 100 0 0.0
17/10/2014
5.52
 120 5.52 5.52 5.48 120 0 0.0
16/10/2014
5.52
 20 5.24 5.52 5.52 20 0 0.0
15/10/2014
5.24
 120 5.52 5.72 5.24 20 0 0.0
14/10/2014
5.52
 110 5.57 5.57 5.24 90 0 0.0
13/10/2014
5.57
 50 5.62 5.62 5.57 50 0 0.0
10/10/2014
5.62
 930 5.52 5.76 5.28 930 0 0.0
09/10/2014
5.52
 30 5.52 5.52 5.24 20 0 0.0
08/10/2014
5.52
 2,710 5.52 5.81 5.28 2,710 0 0.0
07/10/2014
5.52
 380 5.48 5.62 5.48 330 0 0.0
06/10/2014
5.48
 1,230 5.43 5.67 5.19 150 0 0.0
03/10/2014
5.43
 1,110 5.62 5.62 5.24 1,100 0 0.0
02/10/2014
5.62
 230 5.62 5.67 5.24 200 0 0.0
01/10/2014
5.62
 1,000 5.48 5.76 5.14 860 0 0.0
30/09/2014
5.48
 1,240 5.52 5.67 5.19 1,240 20 0.0
29/09/2014
5.52
 1,390 5.28 5.57 5.09 1,390 0 0.0
26/09/2014
5.28
 50 5.67 5.67 5.28 0 0 0
25/09/2014
5.67
 2,070 5.48 5.72 5.14 1,970 90 0.0
24/09/2014
5.48
 1,060 5.24 5.48 5.28 1,060 0 0.0
23/09/2014
5.24
 820 5.09 5.24 5.04 620 0 0.0
22/09/2014
5.09
 12,000 5.19 5.19 5.09 0 0 0
19/09/2014
5.19
 1,110 5.14 5.48 5.09 1,110 0 0.0
18/09/2014
5.14
 1,000 5.48 5.48 5.14 430 0 0.0
17/09/2014
5.48
 7,250 5.28 5.52 5.04 6,560 0 0.1
16/09/2014
5.28
 690 5.43 5.43 5.09 630 0 0.0
15/09/2014
5.43
 2,980 5.19 5.43 5.00 2,970 0 0.0
12/09/2014
5.19
 3,200 5.19 5.19 5.19 200 0 0.0
11/09/2014
5.19
 140 4.95 5.19 5.19 140 0 0.0
10/09/2014
4.95
 210 5.00 5.28 4.90 100 0 0.0
09/09/2014
5.00
 170 5.28 5.28 5.00 10 0 0.0
08/09/2014
5.28
 1,790 5.28 5.28 5.28 1,390 0 0.0
05/09/2014
5.28
 2,240 5.19 5.28 5.04 2,240 0 0.0
04/09/2014
5.19
 4,480 5.04 5.28 4.95 4,250 0 0.0
03/09/2014
5.04
 910 5.14 5.14 5.04 0 0 0
29/08/2014
5.14
 300 5.14 5.14 5.14 0 0 0
28/08/2014
5.14
 1,100 4.95 5.19 4.90 530 0 0.0
27/08/2014
4.95
 1,050 5.09 5.09 4.95 1,010 0 0.0
26/08/2014
5.09
 0 5.09 5.09 5.09 0 0 0
25/08/2014
5.09
 220 4.90 5.19 4.95 120 0 0.0
22/08/2014
4.90
 1,040 5.14 5.24 4.90 20 0 0.0
21/08/2014
5.14
 1,100 5.00 5.24 5.04 600 0 0.0
20/08/2014
5.00
 30 4.85 5.00 4.90 20 0 0.0
19/08/2014
4.85
 1,000 5.04 5.04 4.85 0 0 0
18/08/2014
5.04
 2,190 4.95 5.04 4.95 220 0 0.0
15/08/2014
4.95
 400 5.14 5.14 4.95 0 0 0
14/08/2014
5.14
 60 4.95 5.14 5.14 60 0 0.0
13/08/2014
4.95
 290 5.14 5.14 4.95 20 0 0.0
12/08/2014
5.14
 40 4.95 5.19 4.95 30 0 0.0
11/08/2014
4.95
 1,120 5.14 5.24 4.95 510 0 0.0
08/08/2014
5.14
 260 5.28 5.28 5.14 50 0 0.0
07/08/2014
5.28
 0 5.28 5.28 5.28 0 0 0
06/08/2014
5.28
 1,650 5.04 5.28 5.04 950 0 0.0
05/08/2014
5.04
 0 5.04 5.04 5.04 0 0 0
04/08/2014
5.04
 230 5.19 5.19 5.04 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |