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% 221,700 700 0.0
13.65
16.30
14.10
2 tháng
(2026-01-16) 		-3.55 -20.11% 462,000 1,000 0.0
13.65
17.65
14.10
3 tháng
(2025-12-17) 		-4.35 -23.58% 1,875,200 100 -0.0
13.65
21.60
14.10
6 tháng
(2025-09-18) 		4.51 47% 4,919,200 -29,900 -0.5
9.31
26.40
14.10
12 tháng
(2025-03-24) 		4.36 44.83% 5,539,200 -18,900 -0.4
9.05
26.40
14.10
24 tháng
(2024-03-27) 		4.40 45.39% 6,646,200 -32,700 -0.5
8.85
26.40
14.10
36 tháng
(2023-04-03) 		3.76 36.33% 8,532,400 -352,940 -4.1
8.32
26.40
14.10
60 tháng
(2021-04-12) 		3.69 35.39% 11,043,800 16,170 1.2
8.32
26.40
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
3.78
 6,000 3.78 3.78 3.78 1,000 0 0.0
04/02/2013
3.78
 10,000 3.78 3.78 3.78 0 0 0
01/02/2013
3.78
 700 3.69 3.82 3.78 0 0 0
31/01/2013
3.69
 7,410 3.87 3.87 3.69 6,100 0 0.1
30/01/2013
3.87
 7,800 3.82 3.87 3.82 200 0 0.0
29/01/2013
3.82
 4,210 3.73 3.87 3.78 270 0 0.0
28/01/2013
3.73
 5,560 3.73 3.87 3.73 730 0 0.0
25/01/2013
3.73
 3,400 3.65 3.73 3.69 3,400 0 0.0
24/01/2013
3.65
 2,370 3.56 3.65 3.56 1,820 0 0.0
23/01/2013
3.56
 9,920 3.56 3.73 3.56 600 0 0.0
22/01/2013
3.56
 7,400 3.56 3.56 3.38 0 0 0
21/01/2013
3.56
 650 3.56 3.56 3.38 150 0 0.0
18/01/2013
3.56
 20,600 3.56 3.56 3.56 0 0 0
17/01/2013
3.56
 2,540 3.51 3.65 3.56 2,000 0 0.0
16/01/2013
3.51
 220 3.47 3.60 3.51 0 0 0
15/01/2013
3.47
 510 3.47 3.51 3.47 70 0 0.0
14/01/2013: Cổ tức tiền mặt tỉ lệ: 5%
14/01/2013
3.47
 3,730 3.43 3.51 3.29 730 0 0.0
11/01/2013
3.43
 2,280 3.34 3.47 3.30 200 0 0.0
10/01/2013
3.34
 3,500 3.26 3.34 3.22 3,500 0 0.0
09/01/2013
3.26
 2,110 3.30 3.30 3.26 1,010 0 0.0
08/01/2013
3.30
 48,150 3.22 3.34 3.14 18,700 0 0.1
07/01/2013
3.22
 9,070 3.22 3.34 3.22 100 50 0.0
04/01/2013
3.22
 11,810 3.14 3.26 3.14 3,200 0 0.0
03/01/2013
3.14
 6,990 3.18 3.18 3.06 200 0 0.0
02/01/2013
3.18
 4,340 3.10 3.18 3.10 290 0 0.0
28/12/2012
3.10
 11,670 3.06 3.14 2.93 3,600 0 0.0
27/12/2012
3.06
 5,190 3.14 3.14 3.01 510 0 0.0
26/12/2012
3.14
 1,710 3.01 3.14 2.89 190 0 0.0
25/12/2012
3.01
 3,020 3.01 3.10 2.89 510 0 0.0
24/12/2012
3.01
 260 3.06 3.14 3.01 200 0 0.0
21/12/2012
3.06
 10 3.18 3.18 3.06 10 10 0
20/12/2012
3.18
 2,480 3.10 3.18 3.01 1,480 1,880 -0.0
19/12/2012
3.10
 1,720 3.01 3.14 2.93 1,010 0 0.0
18/12/2012
3.01
 320 3.10 3.10 3.01 200 0 0.0
17/12/2012
3.10
 380 3.10 3.10 3.01 370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |