Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-04) 		0.60 3.61% 59,600 0 0
16.60
17.60
17.10
2 tháng
(2025-10-06) 		1 6.17% 153,400 0 0
16.15
17.60
17.10
3 tháng
(2025-09-05) 		1.55 9.90% 252,700 0 0
15.35
17.60
17.10
6 tháng
(2025-06-09) 		1.04 6.42% 499,200 0 0
15.15
17.60
17.10
12 tháng
(2024-12-09) 		2.57 17.55% 1,284,700 -2,000 -0.0
12.94
17.60
17.10
24 tháng
(2023-12-15) 		2.89 20.22% 2,707,200 -6,000 -0.1
12.94
17.60
17.10
36 tháng
(2022-12-20) 		-1.98 -10.33% 5,426,000 -775,700 -15.4
12.94
21.18
17.10
60 tháng
(2020-12-30) 		0.82 4.98% 9,001,940 20,580 11.3
12.94
26.36
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
16.16
 1,400 16.16 16.35 16.16 0 0 0
18/02/2025
16.16
 6,300 16.16 16.31 16.16 0 0 0
17/02/2025
16.16
 11,900 16.21 16.26 16.16 0 0 0
14/02/2025
16.16
 21,300 16.02 16.21 15.87 0 0 0
13/02/2025
15.87
 1,600 15.92 15.92 15.78 0 0 0
12/02/2025
15.87
 3,400 15.87 15.92 15.87 0 0 0
11/02/2025
15.87
 3,800 15.92 15.92 15.78 0 0 0
10/02/2025
15.92
 8,200 15.78 16.21 15.78 0 0 0
07/02/2025
15.73
 9,400 15.73 15.78 15.73 0 0 0
06/02/2025
15.68
 26,700 15.10 15.78 15.10 0 0 0
05/02/2025
15.68
 7,200 15.44 15.73 15.44 0 0 0
04/02/2025
15.54
 700 15.49 15.87 15.49 0 0 0
03/02/2025
15.83
 10,600 16.02 16.02 15.39 0 0 0
24/01/2025
15.73
 9,300 15.78 15.78 15.44 0 0 0
23/01/2025
15.68
 3,700 15.97 15.97 15.39 0 0 0
22/01/2025
15.78
 3,100 15.83 15.83 15.49 0 0 0
21/01/2025
15.83
 100 15.83 15.83 15.83 0 0 0
20/01/2025
15.58
 2,700 16.31 16.31 15.58 0 0 0
17/01/2025
15.49
 1,000 15.83 15.83 15.49 0 0 0
16/01/2025
15.83
 300 15.92 15.92 15.83 0 0 0
15/01/2025
15.73
 1,200 15.78 15.78 15.39 0 0 0
14/01/2025
16.02
 200 15.01 16.02 15.01 0 0 0
13/01/2025
15.73
 800 15.20 15.73 15.20 0 0 0
10/01/2025
15.83
 900 16.26 16.26 15.78 0 0 0
09/01/2025
15.83
 1,900 16.35 16.35 15.73 0 0 0
08/01/2025
15.73
 900 15.01 15.73 15.01 0 0 0
07/01/2025
15.83
 300 16.21 16.21 15.83 0 0 0
06/01/2025
15.92
 1,900 16.11 16.11 15.68 0 0 0
03/01/2025
15.78
 4,200 16.31 16.31 15.39 0 0 0
02/01/2025
15.83
 7,000 16.31 16.31 15.25 0 0 0
31/12/2024
15.83
 400 15.10 15.83 15.10 0 0 0
30/12/2024
16.07
 500 16.31 16.31 15.25 0 0 0
27/12/2024
15.78
 500 15.20 15.78 15.20 0 0 0
26/12/2024
15.78
 18,400 15.44 15.78 15.39 0 0 0
25/12/2024
15.87
 200 15.63 15.87 15.63 0 0 0
24/12/2024
16.35
 17,300 15.87 16.35 15.39 0 0 0
23/12/2024
15.92
 2,700 16.02 16.02 15.44 0 0 0
20/12/2024: Cổ tức tiền mặt tỉ lệ: 4%
20/12/2024
15.92
 19,600 15.78 15.97 15.15 0 0 0
19/12/2024
15.01
 7,800 15.01 15.01 14.82 0 0 0
18/12/2024
14.96
 7,500 15.57 15.57 14.96 0 0 0
17/12/2024
14.96
 9,500 14.73 15.76 14.73 0 0 0
16/12/2024
14.82
 0 14.82 14.82 14.82 0 0 0
13/12/2024
14.82
 2,400 14.96 14.96 14.82 0 0 0
12/12/2024
14.91
 900 14.73 14.91 14.73 0 0 0
11/12/2024
14.82
 100 14.82 14.82 14.82 0 0 0
10/12/2024
14.82
 1,200 14.82 14.82 14.82 0 0 0
09/12/2024
14.63
 8,400 14.73 14.77 14.63 0 0 0
06/12/2024
14.73
 600 14.73 14.73 14.73 0 0 0
05/12/2024
14.91
 9,600 14.91 14.91 14.91 0 0 0
04/12/2024
14.91
 3,900 14.91 14.91 14.91 0 0 0
03/12/2024
14.91
 12,100 14.96 15.01 14.91 0 0 0
02/12/2024
14.96
 3,500 14.68 14.96 14.68 0 0 0
29/11/2024
14.96
 400 14.59 14.96 14.59 0 0 0
28/11/2024
14.82
 6,500 14.68 14.96 14.68 0 0 0
27/11/2024
14.96
 6,000 14.96 14.96 14.96 0 0 0
26/11/2024
14.96
 5,300 14.96 14.96 14.73 0 0 0
25/11/2024
14.96
 1,200 14.87 15.01 14.87 0 0 0
22/11/2024
14.87
 6,000 14.63 14.87 14.59 0 0 0
21/11/2024
14.63
 4,800 14.63 14.63 14.63 0 0 0
20/11/2024
14.63
 2,400 14.63 14.63 14.63 0 0 0
19/11/2024
14.63
 1,100 14.63 14.63 14.63 0 0 0
18/11/2024
14.77
 10,000 14.73 14.91 14.73 0 0 0
15/11/2024
14.73
 4,800 14.59 14.73 14.59 0 0 0
14/11/2024
14.91
 400 14.44 14.91 14.44 0 0 0
13/11/2024
14.91
 4,300 14.63 14.91 14.63 0 0 0
12/11/2024
14.91
 2,300 15.01 15.01 14.73 0 0 0
11/11/2024
14.91
 1,000 14.91 14.91 14.91 0 0 0
08/11/2024
14.91
 1,300 14.91 14.91 14.82 0 0 0
07/11/2024
14.96
 2,300 14.44 14.96 14.44 0 0 0
06/11/2024
15.01
 6,500 14.91 15.01 14.68 0 0 0
05/11/2024
15.01
 200 14.87 15.01 14.87 0 0 0
04/11/2024
15.05
 4,800 15.20 15.20 14.68 0 0 0
01/11/2024
15.05
 3,200 15.38 15.38 14.87 0 0 0
31/10/2024
15.10
 5,600 15.01 15.10 14.91 0 0 0
30/10/2024
14.87
 11,200 15.52 15.52 14.87 0 0 0
29/10/2024
14.91
 0 14.91 14.91 14.91 0 0 0
28/10/2024
14.91
 1,000 14.91 14.91 14.91 0 0 0
25/10/2024
15.01
 8,200 15.01 15.01 14.82 0 0 0
24/10/2024
15.01
 5,100 15.05 15.05 15.01 0 0 0
23/10/2024
14.87
 1,300 15.15 15.15 14.87 0 0 0
22/10/2024
15.15
 600 14.63 15.15 14.63 0 0 0
21/10/2024
15.24
 600 15.01 15.24 15.01 0 0 0
18/10/2024
15.29
 4,600 15.01 15.29 15.01 0 3,300 -0.1
17/10/2024
15.01
 1,400 14.91 15.01 14.91 0 700 -0.0
16/10/2024
15.10
 4,300 14.73 15.10 14.73 0 0 0
15/10/2024
15.10
 0 15.10 15.10 15.10 0 0 0
14/10/2024
15.10
 2,000 15.10 15.10 15.10 0 0 0
11/10/2024
15.10
 3,300 15.05 15.10 15.05 0 0 0
10/10/2024
15.05
 3,500 15.10 15.10 15.05 0 0 0
09/10/2024
15.05
 5,700 15.10 15.10 14.91 0 0 0
08/10/2024
15.01
 0 15.01 15.01 15.01 0 0 0
07/10/2024
15.01
 500 15.15 15.15 15.01 0 0 0
04/10/2024
15.20
 0 15.20 15.20 15.20 0 0 0
03/10/2024
15.20
 4,600 15.01 15.20 14.91 0 0 0
02/10/2024
15.10
 5,200 15.10 15.10 15.10 0 0 0
01/10/2024
15.20
 7,800 15.15 15.20 15.10 0 0 0
30/09/2024
15.15
 7,100 15.01 15.15 14.82 0 0 0
27/09/2024
15.15
 1,400 15.29 15.29 14.68 0 0 0
26/09/2024
14.77
 7,700 14.63 14.91 14.63 0 0 0
25/09/2024
15.01
 1,100 15.10 15.10 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |