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)
08/10/2013
4.48
 230 4.61 4.61 4.30 10 0 0.0
07/10/2013
4.61
 100 4.66 4.66 4.61 0 0 0
04/10/2013
4.66
 0 4.66 4.66 4.66 0 0 0
03/10/2013
4.66
 0 4.66 4.66 4.66 0 0 0
02/10/2013
4.66
 0 4.66 4.66 4.66 0 0 0
01/10/2013
4.66
 1,300 4.66 4.66 4.34 1,060 0 0.0
30/09/2013
4.66
 10 4.52 4.66 4.66 10 0 0.0
27/09/2013
4.52
 0 4.52 4.52 4.52 0 0 0
26/09/2013
4.52
 0 4.52 4.52 4.52 0 0 0
25/09/2013
4.52
 0 4.52 4.52 4.52 0 0 0
24/09/2013
4.52
 0 4.52 4.52 4.52 0 0 0
23/09/2013
4.52
 20 4.39 4.52 4.52 20 0 0.0
20/09/2013
4.39
 180 4.39 4.43 4.12 170 0 0.0
19/09/2013
4.39
 0 4.39 4.39 4.39 0 0 0
18/09/2013
4.39
 0 4.39 4.39 4.39 0 0 0
17/09/2013
4.39
 5,190 3.90 4.43 3.99 5,070 0 0.0
16/09/2013
3.90
 300 3.90 4.16 3.90 300 0 0.0
13/09/2013
3.90
 170 3.90 3.90 3.90 150 0 0.0
12/09/2013
3.90
 10 3.67 3.90 3.90 0 0 0
11/09/2013
3.67
 13,020 3.90 4.16 3.67 30 12,910 -0.1
10/09/2013
3.90
 30 3.90 3.90 3.81 20 20 0
09/09/2013
3.90
 20,310 3.85 3.94 3.81 10,010 19,110 -0.1
06/09/2013
3.85
 50 3.90 3.90 3.85 0 0 0
05/09/2013
3.90
 210 3.94 3.94 3.76 170 0 0.0
04/09/2013
3.94
 180 3.94 3.94 3.76 140 0 0.0
03/09/2013
3.94
 980 3.81 4.03 3.76 350 0 0.0
30/08/2013
3.81
 280 3.72 3.81 3.63 250 0 0.0
29/08/2013
3.72
 290 3.72 3.72 3.72 0 0 0
28/08/2013
3.72
 630 3.81 3.81 3.72 0 0 0
27/08/2013
3.81
 310 3.81 4.03 3.67 280 0 0.0
26/08/2013
3.81
 160 4.08 4.08 3.81 150 0 0.0
23/08/2013
4.08
 40 3.99 4.08 3.90 30 0 0.0
22/08/2013
3.99
 1,150 3.99 3.99 3.90 30 0 0.0
21/08/2013
3.99
 1,030 3.90 4.03 3.90 10 0 0
20/08/2013
3.90
 160 4.03 4.03 3.90 150 0 0.0
19/08/2013
4.03
 1,050 4.25 4.25 4.03 120 0 0.0
16/08/2013
4.25
 910 4.03 4.25 3.85 230 0 0.0
15/08/2013
4.03
 1,160 4.30 4.30 4.03 460 0 0.0
14/08/2013
4.30
 50 4.34 4.34 4.08 20 0 0.0
13/08/2013
4.34
 150 4.34 4.34 4.08 130 0 0.0
12/08/2013
4.34
 120 4.34 4.34 4.12 110 0 0.0
09/08/2013
4.34
 90 4.34 4.34 4.25 80 0 0.0
08/08/2013
4.34
 60 4.34 4.34 4.34 60 0 0.0
07/08/2013
4.34
 110 4.25 4.48 4.25 80 0 0.0
06/08/2013
4.25
 1,020 4.34 4.52 4.25 280 0 0.0
05/08/2013
4.34
 20 4.34 4.34 4.34 0 0 0
02/08/2013
4.34
 470 4.48 4.48 4.34 400 0 0.0
01/08/2013
4.48
 1,160 4.48 4.48 4.34 170 0 0.0
31/07/2013
4.48
 360 4.52 4.52 4.39 260 0 0.0
30/07/2013
4.52
 530 4.52 4.52 4.30 480 0 0.0
29/07/2013
4.52
 900 4.57 4.57 4.52 900 0 0.0
26/07/2013
4.57
 340 4.57 4.57 4.39 330 0 0.0
25/07/2013
4.57
 10 4.57 4.57 4.57 10 0 0.0
24/07/2013
4.57
 80 4.57 4.57 4.52 80 0 0.0
23/07/2013
4.57
 10 4.57 4.57 4.57 10 0 0.0
22/07/2013
4.57
 1,190 4.52 4.57 4.52 200 0 0.0
19/07/2013
4.52
 730 4.52 4.57 4.48 730 0 0.0
18/07/2013
4.52
 520 4.61 4.70 4.52 520 0 0.0
17/07/2013
4.61
 260 4.61 4.66 4.52 260 0 0.0
16/07/2013
4.61
 1,240 4.57 4.66 4.57 1,240 0 0.0
15/07/2013
4.57
 220 4.66 4.79 4.57 220 0 0.0
12/07/2013
4.66
 70 4.61 4.66 4.57 60 0 0.0
11/07/2013
4.61
 340 4.66 4.66 4.61 300 0 0.0
10/07/2013
4.66
 860 4.66 4.79 4.57 860 0 0.0
09/07/2013
4.66
 170 4.66 4.79 4.57 160 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |