Tổng Công ty Việt Thắng - CTCP (tvt)

17.10
1.05
(6.54%)
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
(2025-12-29) 		-0.25 -1.53% 43,100 0 0
15.75
17.10
17.10
2 tháng
(2025-11-28) 		-0.84 -4.99% 87,600 0 0
15.75
17.10
17.10
3 tháng
(2025-10-29) 		-0.11 -0.71% 161,300 0 0
15.75
17.10
17.10
6 tháng
(2025-07-31) 		0.86 5.64% 446,700 0 0
14.85
17.10
17.10
12 tháng
(2025-02-03) 		0.69 4.47% 1,233,600 -2,000 -0.0
12.56
17.10
17.10
24 tháng
(2024-02-07) 		1.95 13.79% 2,600,800 -6,000 -0.1
12.56
17.10
17.10
36 tháng
(2023-02-13) 		-2.03 -11.22% 5,381,400 -775,700 -15.3
12.56
20.56
17.10
60 tháng
(2021-02-22) 		-0.46 -2.79% 8,899,900 15,180 11.1
12.56
25.59
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
13.50
 5,700 13.96 13.96 13.40 0 0 0
10/04/2025
13.40
 1,300 13.40 13.40 13.40 0 0 0
09/04/2025
12.56
 6,900 12.14 13.08 12.14 0 400 -0.0
08/04/2025
13.03
 43,500 13.78 13.96 13.03 0 0 0
04/04/2025
14.01
 52,400 13.78 14.01 13.78 0 0 0
03/04/2025
14.80
 37,700 15.04 15.41 14.80 0 0 0
02/04/2025
15.88
 10,800 15.83 15.88 15.55 0 0 0
01/04/2025
15.78
 3,000 15.78 15.78 15.78 0 0 0
31/03/2025
15.78
 12,200 15.78 16.06 15.78 0 0 0
28/03/2025
15.88
 1,800 16.06 16.06 15.88 0 0 0
27/03/2025
15.88
 3,700 15.88 16.20 15.69 0 0 0
26/03/2025
16.16
 9,000 15.88 16.16 15.88 0 0 0
25/03/2025
15.92
 6,700 15.92 16.20 15.92 0 0 0
24/03/2025
15.97
 6,400 16.30 16.30 15.92 0 0 0
21/03/2025
16.39
 0 16.39 16.39 16.39 0 0 0
20/03/2025
16.39
 100 16.39 16.39 16.39 0 0 0
19/03/2025
16.30
 7,000 16.16 16.39 15.88 0 0 0
18/03/2025
16.16
 4,300 16.48 16.48 15.97 0 0 0
17/03/2025
16.39
 0 16.39 16.39 16.39 0 0 0
14/03/2025
16.39
 4,000 15.88 16.39 15.88 0 0 0
13/03/2025
16.11
 6,400 16.53 16.53 15.92 0 1,500 -0.0
12/03/2025
16.39
 12,400 16.67 16.67 16.30 0 0 0
11/03/2025
16.30
 5,900 16.16 16.34 16.16 0 0 0
10/03/2025
16.11
 17,900 16.39 16.44 16.11 0 0 0
07/03/2025
16.06
 6,500 16.25 16.34 16.06 0 0 0
06/03/2025
16.34
 11,600 16.25 16.34 16.25 0 0 0
05/03/2025
16.20
 12,100 15.97 16.20 15.97 0 0 0
04/03/2025
15.92
 15,200 16.53 16.53 15.88 0 0 0
03/03/2025
15.92
 35,400 15.78 15.97 15.78 0 0 0
28/02/2025
15.64
 3,300 15.83 15.83 15.60 0 0 0
27/02/2025
15.64
 16,900 15.69 15.69 15.50 0 0 0
26/02/2025
15.69
 10,900 15.78 15.88 15.69 0 0 0
25/02/2025
15.74
 35,000 15.69 15.78 15.64 0 0 0
24/02/2025
15.78
 15,600 15.88 15.88 15.60 0 0 0
21/02/2025
15.55
 4,100 15.60 15.60 15.55 0 0 0
20/02/2025
15.55
 3,500 15.69 15.69 15.55 0 0 0
19/02/2025
15.69
 1,400 15.69 15.88 15.69 0 0 0
18/02/2025
15.69
 6,300 15.69 15.83 15.69 0 0 0
17/02/2025
15.69
 11,900 15.74 15.78 15.69 0 0 0
14/02/2025
15.69
 21,300 15.55 15.74 15.41 0 0 0
13/02/2025
15.41
 1,600 15.46 15.46 15.32 0 0 0
12/02/2025
15.41
 3,400 15.41 15.46 15.41 0 0 0
11/02/2025
15.41
 3,800 15.46 15.46 15.32 0 0 0
10/02/2025
15.46
 8,200 15.32 15.74 15.32 0 0 0
07/02/2025
15.27
 9,400 15.27 15.32 15.27 0 0 0
06/02/2025
15.22
 26,700 14.66 15.32 14.66 0 0 0
05/02/2025
15.22
 7,200 14.99 15.27 14.99 0 0 0
04/02/2025
15.08
 700 15.04 15.41 15.04 0 0 0
03/02/2025
15.36
 10,600 15.55 15.55 14.94 0 0 0
24/01/2025
15.27
 9,300 15.32 15.32 14.99 0 0 0
23/01/2025
15.22
 3,700 15.50 15.50 14.94 0 0 0
22/01/2025
15.32
 3,100 15.36 15.36 15.04 0 0 0
21/01/2025
15.36
 100 15.36 15.36 15.36 0 0 0
20/01/2025
15.13
 2,700 15.83 15.83 15.13 0 0 0
17/01/2025
15.04
 1,000 15.36 15.36 15.04 0 0 0
16/01/2025
15.36
 300 15.46 15.46 15.36 0 0 0
15/01/2025
15.27
 1,200 15.32 15.32 14.94 0 0 0
14/01/2025
15.55
 200 14.57 15.55 14.57 0 0 0
13/01/2025
15.27
 800 14.76 15.27 14.76 0 0 0
10/01/2025
15.36
 900 15.78 15.78 15.32 0 0 0
09/01/2025
15.36
 1,900 15.88 15.88 15.27 0 0 0
08/01/2025
15.27
 900 14.57 15.27 14.57 0 0 0
07/01/2025
15.36
 300 15.74 15.74 15.36 0 0 0
06/01/2025
15.46
 1,900 15.64 15.64 15.22 0 0 0
03/01/2025
15.32
 4,200 15.83 15.83 14.94 0 0 0
02/01/2025
15.36
 7,000 15.83 15.83 14.80 0 0 0
31/12/2024
15.36
 400 14.66 15.36 14.66 0 0 0
30/12/2024
15.60
 500 15.83 15.83 14.80 0 0 0
27/12/2024
15.32
 500 14.76 15.32 14.76 0 0 0
26/12/2024
15.32
 18,400 14.99 15.32 14.94 0 0 0
25/12/2024
15.41
 200 15.18 15.41 15.18 0 0 0
24/12/2024
15.88
 17,300 15.41 15.88 14.94 0 0 0
23/12/2024
15.46
 2,700 15.55 15.55 14.99 0 0 0
20/12/2024: Cổ tức tiền mặt tỉ lệ: 4%
20/12/2024
15.46
 19,600 15.32 15.50 14.71 0 0 0
19/12/2024
14.57
 7,800 14.57 14.57 14.39 0 0 0
18/12/2024
14.52
 7,500 15.12 15.12 14.52 0 0 0
17/12/2024
14.52
 9,500 14.30 15.30 14.30 0 0 0
16/12/2024
14.39
 0 14.39 14.39 14.39 0 0 0
13/12/2024
14.39
 2,400 14.52 14.52 14.39 0 0 0
12/12/2024
14.48
 900 14.30 14.48 14.30 0 0 0
11/12/2024
14.39
 100 14.39 14.39 14.39 0 0 0
10/12/2024
14.39
 1,200 14.39 14.39 14.39 0 0 0
09/12/2024
14.21
 8,400 14.30 14.34 14.21 0 0 0
06/12/2024
14.30
 600 14.30 14.30 14.30 0 0 0
05/12/2024
14.48
 9,600 14.48 14.48 14.48 0 0 0
04/12/2024
14.48
 3,900 14.48 14.48 14.48 0 0 0
03/12/2024
14.48
 12,100 14.52 14.57 14.48 0 0 0
02/12/2024
14.52
 3,500 14.25 14.52 14.25 0 0 0
29/11/2024
14.52
 400 14.16 14.52 14.16 0 0 0
28/11/2024
14.39
 6,500 14.25 14.52 14.25 0 0 0
27/11/2024
14.52
 6,000 14.52 14.52 14.52 0 0 0
26/11/2024
14.52
 5,300 14.52 14.52 14.30 0 0 0
25/11/2024
14.52
 1,200 14.43 14.57 14.43 0 0 0
22/11/2024
14.43
 6,000 14.21 14.43 14.16 0 0 0
21/11/2024
14.21
 4,800 14.21 14.21 14.21 0 0 0
20/11/2024
14.21
 2,400 14.21 14.21 14.21 0 0 0
19/11/2024
14.21
 1,100 14.21 14.21 14.21 0 0 0
18/11/2024
14.34
 10,000 14.30 14.48 14.30 0 0 0
15/11/2024
14.30
 4,800 14.16 14.30 14.16 0 0 0
14/11/2024
14.48
 400 14.02 14.48 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |