CTCP Viettronics Tân Bình (vtb)

16.10
0
(0%)
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) 		-3.60 -18% 665,900 400 0.0
16.05
21.60
16.10
2 tháng
(2025-12-01) 		-4.05 -19.80% 2,302,400 -800 -0.0
15.95
26.40
16.10
3 tháng
(2025-10-30) 		4.30 35.54% 4,055,800 -18,200 -0.3
12.10
26.40
16.10
6 tháng
(2025-08-01) 		6.57 66.81% 4,791,200 -32,600 -0.5
9.31
26.40
16.10
12 tháng
(2025-02-03) 		6.57 66.81% 5,240,800 -17,400 -0.3
9.05
26.40
16.10
24 tháng
(2024-02-15) 		6.84 71.55% 6,389,000 -33,640 -0.5
8.85
26.40
16.10
36 tháng
(2023-02-13) 		2.20 15.50% 8,244,100 -353,110 -4.1
8.32
26.40
16.10
60 tháng
(2021-02-23) 		6.71 69.28% 11,228,800 22,770 1.3
8.32
26.40
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |