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)
08/07/2013
4.66
 510 4.61 4.88 4.57 510 0 0.0
05/07/2013
4.61
 30 4.61 4.61 4.57 30 0 0.0
04/07/2013
4.61
 250 4.66 4.70 4.34 240 0 0.0
03/07/2013
4.66
 280 4.70 4.70 4.61 280 0 0.0
02/07/2013
4.70
 520 4.70 4.70 4.48 360 0 0.0
01/07/2013
4.70
 5,280 4.66 4.97 4.48 5,280 0 0.1
28/06/2013
4.66
 70 4.75 4.75 4.48 60 0 0.0
27/06/2013
4.75
 230 4.75 4.75 4.66 230 0 0.0
26/06/2013: Cổ tức tiền mặt tỉ lệ: 2%
26/06/2013
4.75
 640 4.61 4.79 4.61 640 0 0.0
25/06/2013
4.61
 2,180 4.79 4.83 4.52 1,560 0 0.0
24/06/2013
4.79
 1,840 4.83 5.14 4.66 750 0 0.0
21/06/2013
4.83
 5,500 4.88 5.05 4.74 5,490 0 0.1
20/06/2013
4.88
 110 4.83 4.92 4.79 110 0 0.0
19/06/2013
4.83
 1,580 4.83 4.88 4.70 1,520 0 0.0
18/06/2013
4.83
 210 4.83 4.83 4.70 200 100 0.0
17/06/2013
4.83
 7,400 4.88 4.88 4.74 7,390 0 0.1
14/06/2013
4.88
 120 4.88 4.88 4.74 110 0 0.0
13/06/2013
4.88
 2,650 4.88 4.92 4.66 1,080 310 0.0
12/06/2013
4.88
 790 4.74 4.88 4.74 790 0 0.0
11/06/2013
4.74
 170 4.83 4.88 4.74 130 0 0.0
10/06/2013
4.83
 1,110 4.74 4.88 4.66 1,090 0 0.0
07/06/2013
4.74
 4,100 4.66 4.79 4.61 2,550 500 0.0
06/06/2013
4.66
 2,160 4.61 4.83 4.61 1,960 0 0.0
05/06/2013
4.61
 870 4.57 4.66 4.57 760 0 0.0
04/06/2013
4.57
 680 4.66 4.70 4.57 670 0 0.0
03/06/2013
4.66
 1,300 4.61 4.66 4.57 110 190 -0.0
31/05/2013
4.61
 5,140 4.52 4.66 4.57 1,300 0 0.0
30/05/2013
4.52
 1,480 4.48 4.61 4.44 1,220 0 0.0
29/05/2013
4.48
 11,430 4.39 4.52 4.35 9,930 1,100 0.1
28/05/2013
4.39
 1,920 4.39 4.52 4.31 670 0 0.0
27/05/2013
4.39
 450 4.35 4.39 4.31 450 0 0.0
24/05/2013
4.35
 2,810 4.31 4.39 4.31 1,610 0 0.0
23/05/2013
4.31
 2,450 4.31 4.31 4.31 1,950 0 0.0
22/05/2013
4.31
 2,260 4.31 4.35 4.31 260 0 0.0
21/05/2013
4.31
 2,360 4.22 4.39 4.22 2,360 0 0.0
20/05/2013
4.22
 340 4.17 4.26 3.95 340 0 0.0
17/05/2013
4.17
 2,640 4.17 4.22 4.09 2,240 0 0.0
16/05/2013
4.17
 2,130 4.17 4.26 4.09 2,130 0 0.0
15/05/2013
4.17
 2,270 4.09 4.17 4.04 2,270 0 0.0
14/05/2013
4.09
 2,120 4.13 4.13 3.91 2,110 0 0.0
13/05/2013
4.13
 2,010 4.04 4.22 4.13 1,710 0 0.0
10/05/2013
4.04
 13,520 3.78 4.04 3.78 7,460 0 0.1
09/05/2013
3.78
 10,260 3.73 3.91 3.69 10,210 0 0.1
08/05/2013
3.73
 8,150 3.82 3.91 3.69 8,040 0 0.1
07/05/2013
3.82
 5,770 3.73 3.82 3.73 5,760 0 0.1
06/05/2013
3.73
 6,850 3.73 3.91 3.73 6,830 0 0.1
03/05/2013
3.73
 3,220 3.78 3.87 3.73 3,180 0 0.0
02/05/2013
3.78
 8,980 3.60 3.78 3.60 7,650 0 0.1
26/04/2013
3.60
 300 3.51 3.60 3.60 300 0 0.0
25/04/2013
3.51
 12,590 3.43 3.65 3.43 11,870 0 0.1
24/04/2013
3.43
 200 3.56 3.56 3.43 0 0 0
23/04/2013
3.56
 190 3.56 3.56 3.43 160 0 0.0
22/04/2013
3.56
 200 3.51 3.56 3.43 200 0 0.0
18/04/2013
3.51
 4,550 3.47 3.51 3.43 4,530 0 0.0
17/04/2013
3.47
 110 3.34 3.47 3.47 110 0 0.0
16/04/2013
3.34
 2,580 3.56 3.56 3.34 1,320 0 0.0
15/04/2013
3.56
 0 3.56 3.56 3.56 0 0 0
12/04/2013
3.56
 1,640 3.60 3.60 3.38 430 0 0.0
11/04/2013
3.60
 1,110 3.43 3.60 3.38 1,100 0 0.0
10/04/2013
3.43
 1,100 3.65 3.65 3.43 50 0 0.0
09/04/2013
3.65
 1,140 3.60 3.65 3.47 230 0 0.0
08/04/2013
3.60
 320 3.47 3.60 3.43 320 0 0.0
05/04/2013
3.47
 380 3.60 3.65 3.47 0 0 0
04/04/2013
3.60
 100 3.51 3.60 3.60 100 0 0.0
03/04/2013
3.51
 50 3.47 3.51 3.51 0 0 0
02/04/2013
3.47
 2,110 3.69 3.69 3.47 2,000 0 0.0
01/04/2013
3.69
 250 3.65 3.69 3.69 250 0 0.0
29/03/2013
3.65
 2,370 3.47 3.65 3.38 70 0 0.0
28/03/2013
3.47
 640 3.51 3.51 3.47 640 0 0.0
27/03/2013
3.51
 2,500 3.38 3.51 3.38 2,500 2,000 0.0
26/03/2013
3.38
 170 3.47 3.47 3.38 170 0 0.0
25/03/2013
3.47
 60 3.38 3.47 3.38 60 0 0.0
22/03/2013
3.38
 2,340 3.43 3.47 3.38 140 0 0.0
21/03/2013
3.43
 1,320 3.38 3.51 3.43 310 0 0.0
20/03/2013
3.38
 510 3.51 3.51 3.38 310 0 0.0
19/03/2013
3.51
 1,160 3.47 3.51 3.34 150 0 0.0
18/03/2013
3.47
 570 3.38 3.47 3.38 350 0 0.0
15/03/2013
3.38
 0 3.38 3.38 3.38 0 0 0
14/03/2013
3.38
 100 3.25 3.38 3.38 100 0 0.0
13/03/2013
3.25
 2,150 3.25 3.43 3.25 500 0 0.0
12/03/2013
3.25
 1,070 3.43 3.47 3.25 0 0 0
11/03/2013
3.43
 4,010 3.60 3.60 3.38 0 0 0
08/03/2013
3.60
 700 3.43 3.60 3.25 350 0 0.0
07/03/2013
3.43
 600 3.25 3.43 3.25 300 0 0.0
06/03/2013
3.25
 260 3.38 3.38 3.25 200 0 0.0
05/03/2013
3.38
 630 3.34 3.51 3.38 0 0 0
04/03/2013
3.34
 420 3.34 3.34 3.34 420 0 0.0
01/03/2013
3.34
 4,090 3.47 3.51 3.25 100 0 0.0
28/02/2013
3.47
 650 3.25 3.47 3.21 300 0 0.0
27/02/2013
3.25
 240 3.43 3.43 3.25 140 0 0.0
26/02/2013
3.43
 6,140 3.60 3.78 3.43 0 0 0
25/02/2013
3.60
 210 3.38 3.60 3.43 110 0 0.0
22/02/2013
3.38
 830 3.56 3.56 3.38 0 0 0
21/02/2013
3.56
 380 3.56 3.56 3.56 0 0 0
20/02/2013
3.56
 1,440 3.65 3.65 3.56 0 0 0
19/02/2013
3.65
 360 3.73 3.91 3.60 0 0 0
18/02/2013
3.73
 4,570 3.95 3.95 3.69 2,000 0 0.0
08/02/2013
3.95
 11,020 3.78 3.95 3.73 180 0 0.0
07/02/2013
3.78
 10,500 3.78 3.78 3.78 0 0 0
06/02/2013
3.78
 5,220 3.78 3.78 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |