CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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
(2025-11-05) 		11.75 89.02% 1,530,800 -17,100 -0.3
12.60
25.15
25.15
2 tháng
(2025-10-06) 		15.37 160.38% 2,615,300 -26,300 -0.4
9.31
25.15
25.15
3 tháng
(2025-09-08) 		15.45 162.74% 2,677,100 -29,000 -0.4
9.31
25.15
25.15
6 tháng
(2025-06-09) 		15.26 157.54% 3,126,700 -18,100 -0.3
9.31
25.15
25.15
12 tháng
(2024-12-10) 		15.16 154.86% 3,771,300 -16,500 -0.3
9.05
25.15
25.15
24 tháng
(2023-12-18) 		14.84 146.75% 5,294,800 -62,540 -0.8
8.85
25.15
25.15
36 tháng
(2022-12-21) 		14.34 135.26% 6,382,800 -353,610 -4.4
8.32
25.15
25.15
60 tháng
(2020-12-31) 		15.71 169.90% 10,443,910 26,070 1.3
8.32
25.15
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
5.14
 0 5.14 5.14 5.14 0 0 0
25/04/2014
5.14
 16,950 5.23 5.23 4.91 12,020 5,850 0.1
24/04/2014
5.23
 0 5.23 5.23 5.23 0 0 0
23/04/2014
5.23
 50 5.09 5.23 5.09 50 0 0.0
22/04/2014
5.09
 80 4.81 5.09 4.95 70 0 0.0
21/04/2014
4.81
 23,470 5.09 5.33 4.81 18,470 0 0.2
18/04/2014
5.09
 5,040 5.47 5.47 5.09 2,540 0 0.0
17/04/2014
5.47
 520 5.23 5.47 4.91 330 0 0.0
16/04/2014
5.23
 70 5.61 5.61 5.23 0 0 0
15/04/2014
5.61
 15,330 5.28 5.61 4.95 7,900 0 0.1
14/04/2014
5.28
 15,260 5.28 5.61 5.05 15,250 0 0.2
11/04/2014
5.28
 5,350 5.37 5.42 5.00 350 3,500 -0.0
10/04/2014
5.37
 80 5.47 5.47 5.23 80 0 0.0
08/04/2014
5.47
 780 5.42 5.51 5.14 230 0 0.0
07/04/2014
5.42
 60 5.51 5.51 5.42 60 0 0.0
04/04/2014
5.51
 150 5.56 5.56 5.23 150 0 0.0
03/04/2014
5.56
 1,550 5.37 5.56 5.37 1,550 0 0.0
02/04/2014
5.37
 6,590 5.37 5.37 5.05 1,090 3,550 -0.0
01/04/2014
5.37
 60 5.56 5.56 5.37 50 0 0.0
31/03/2014
5.56
 220 5.33 5.56 5.56 220 0 0.0
28/03/2014
5.33
 10,330 5.33 5.61 5.00 230 10,140 -0.1
27/03/2014
5.33
 10,050 5.61 5.61 5.23 2,070 9,990 -0.1
26/03/2014
5.61
 350 5.65 5.65 5.51 150 150 -0
25/03/2014
5.65
 100 5.65 5.65 5.61 100 0 0.0
24/03/2014
5.65
 1,730 5.61 5.75 5.47 1,730 600 0.0
21/03/2014
5.61
 1,270 5.56 5.61 5.47 270 0 0.0
20/03/2014
5.56
 1,210 5.56 5.61 5.47 660 0 0.0
19/03/2014
5.56
 1,300 5.56 5.61 5.47 120 0 0.0
18/03/2014
5.56
 190 5.56 5.61 5.47 190 0 0.0
17/03/2014
5.56
 1,760 5.42 5.75 5.33 260 1,500 -0.0
14/03/2014
5.42
 90 5.75 6.03 5.42 70 0 0.0
13/03/2014
5.75
 1,280 5.75 5.79 5.42 1,220 0 0.0
12/03/2014
5.75
 970 5.61 5.93 5.42 970 0 0.0
11/03/2014
5.61
 1,810 5.37 5.65 5.37 1,800 0 0.0
10/03/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2014
5.37
 11,990 5.42 5.75 5.05 7,740 7,500 0.0
07/03/2014
5.42
 300 5.24 5.46 5.28 220 10 0.0
06/03/2014
5.24
 100 5.33 5.37 5.24 20 0 0.0
05/03/2014
5.33
 3,210 5.60 5.60 5.33 340 50 0.0
04/03/2014
5.60
 2,130 5.73 5.73 5.37 150 20 0.0
03/03/2014
5.73
 2,050 5.73 5.96 5.37 1,320 140 0.0
28/02/2014
5.73
 8,490 5.46 5.78 5.11 6,670 0 0.1
27/02/2014
5.46
 4,940 5.24 5.60 4.88 230 300 -0.0
26/02/2014
5.24
 480 5.33 5.33 4.97 330 0 0.0
25/02/2014
5.33
 3,620 5.11 5.37 4.93 3,540 0 0.0
24/02/2014
5.11
 1,630 5.02 5.11 4.88 1,100 0 0.0
21/02/2014
5.02
 210 5.06 5.06 4.84 200 0 0.0
20/02/2014
5.06
 580 5.15 5.15 4.84 550 0 0.0
19/02/2014
5.15
 4,320 5.11 5.15 4.88 1,750 0 0.0
18/02/2014
5.11
 1,260 4.88 5.15 4.84 1,250 0 0.0
17/02/2014
4.88
 2,120 5.15 5.51 4.84 1,050 0 0.0
14/02/2014
5.15
 1,860 5.15 5.15 4.88 1,430 0 0.0
13/02/2014
5.15
 6,180 5.15 5.15 4.88 1,820 4,000 -0.0
12/02/2014
5.15
 7,820 4.88 5.19 4.75 6,400 0 0.1
11/02/2014
4.88
 510 4.88 4.93 4.70 40 0 0.0
10/02/2014
4.88
 1,700 4.70 4.93 4.70 200 0 0.0
07/02/2014
4.70
 1,850 4.79 5.06 4.70 320 0 0.0
06/02/2014
4.79
 8,120 5.15 5.37 4.79 70 6,790 -0.1
27/01/2014
5.15
 5,880 4.97 5.15 4.66 4,380 0 0.0
24/01/2014
4.97
 9,650 5.02 5.02 4.70 360 0 0.0
23/01/2014
5.02
 1,620 5.06 5.06 4.75 20 0 0.0
22/01/2014
5.06
 6,170 5.15 5.15 4.79 320 0 0.0
21/01/2014
5.15
 4,870 4.84 5.15 4.52 2,650 0 0.0
20/01/2014
4.84
 3,240 4.93 4.97 4.61 40 0 0.0
17/01/2014
4.93
 2,360 5.02 5.02 4.70 10 0 0.0
16/01/2014
5.02
 3,090 5.11 5.37 4.79 690 0 0.0
15/01/2014
5.11
 19,110 5.11 5.15 4.79 15,600 0 0.2
14/01/2014
5.11
 2,110 5.11 5.11 4.79 500 0 0.0
13/01/2014
5.11
 560 5.15 5.28 4.79 440 0 0.0
10/01/2014
5.15
 7,090 5.28 5.37 4.93 3,560 0 0.0
09/01/2014
5.28
 3,460 5.37 5.37 5.02 3,250 0 0.0
08/01/2014
5.37
 4,940 5.15 5.37 4.79 4,900 0 0.1
07/01/2014
5.15
 160 5.24 5.24 4.88 100 0 0.0
06/01/2014
5.24
 3,250 5.19 5.42 4.93 2,250 0 0.0
03/01/2014
5.19
 5,540 5.24 5.24 4.88 4,540 0 0.1
02/01/2014
5.24
 9,640 5.24 5.33 4.88 6,940 0 0.1
31/12/2013
5.24
 16,060 5.24 5.46 4.88 12,980 0 0.1
30/12/2013
5.24
 5,600 5.06 5.24 5.11 5,600 0 0.1
27/12/2013
5.06
 3,900 4.97 5.06 4.93 3,900 0 0.0
26/12/2013
4.97
 5,190 4.93 5.02 4.97 4,850 0 0.1
25/12/2013
4.93
 6,810 4.88 4.93 4.88 6,610 0 0.1
24/12/2013
4.88
 13,810 4.70 4.88 4.70 13,600 200 0.1
23/12/2013
4.70
 70,110 4.66 4.75 4.52 63,110 50,000 0.1
20/12/2013
4.66
 190 4.61 4.66 4.48 180 0 0.0
19/12/2013
4.61
 470 4.70 4.70 4.43 260 0 0.0
18/12/2013
4.70
 2,300 4.79 4.79 4.48 200 0 0.0
17/12/2013
4.79
 9,300 4.88 4.88 4.57 300 0 0.0
16/12/2013
4.88
 10,360 4.88 4.88 4.57 40 0 0.0
13/12/2013
4.88
 620 4.93 4.93 4.88 620 0 0.0
12/12/2013
4.93
 1,610 4.88 4.93 4.57 630 0 0.0
11/12/2013
4.88
 12,080 4.93 5.06 4.61 3,510 0 0.0
10/12/2013
4.93
 700 5.28 5.28 4.93 0 0 0
09/12/2013
5.28
 210 5.37 5.37 5.02 110 0 0.0
06/12/2013
5.37
 3,050 5.33 5.37 4.97 1,050 0 0.0
05/12/2013
5.33
 1,560 5.37 5.37 5.02 200 0 0.0
04/12/2013
5.37
 370 5.24 5.37 4.88 110 0 0.0
03/12/2013
5.24
 2,930 4.93 5.24 5.06 0 0 0
02/12/2013
4.93
 3,010 4.70 4.93 4.48 10 0 0.0
29/11/2013
4.70
 7,810 5.02 5.24 4.70 160 0 0.0
28/11/2013
5.02
 9,120 4.93 5.11 4.61 2,600 0 0.0
27/11/2013
4.93
 19,160 4.61 4.93 4.30 20 7,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |