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)
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
14/12/2012
3.10
 230 3.22 3.22 3.10 230 0 0.0
13/12/2012
3.22
 7,260 3.26 3.26 3.14 7,010 50 0.1
12/12/2012
3.26
 1,080 3.22 3.26 3.14 1,030 10 0.0
11/12/2012
3.22
 1,010 3.14 3.22 3.01 980 0 0.0
10/12/2012
3.14
 2,620 3.18 3.18 3.06 2,620 0 0.0
07/12/2012
3.18
 330 3.14 3.18 3.06 330 0 0.0
06/12/2012
3.14
 1,000 3.14 3.14 3.01 1,000 0 0.0
05/12/2012
3.14
 1,510 3.01 3.14 3.06 1,510 0 0.0
04/12/2012
3.01
 900 3.14 3.14 3.01 0 0 0
03/12/2012
3.14
 510 3.18 3.26 3.06 490 0 0.0
30/11/2012
3.18
 2,490 3.06 3.18 3.06 2,490 0 0.0
29/11/2012
3.06
 1,060 3.18 3.18 3.06 0 0 0
28/11/2012
3.18
 7,330 3.10 3.22 3.01 6,920 0 0.1
27/11/2012
3.10
 4,430 3.14 3.14 3.10 3,990 330 0.0
26/11/2012
3.14
 9,530 3.26 3.39 3.14 7,000 0 0.1
23/11/2012
3.26
 550 3.14 3.26 3.26 0 0 0
22/11/2012
3.14
 1,030 3.06 3.18 3.01 1,010 0 0.0
21/11/2012
3.06
 80 3.06 3.10 3.01 20 0 0.0
20/11/2012
3.06
 9,870 2.93 3.06 2.89 6,550 0 0.0
19/11/2012
2.93
 500 2.97 2.97 2.93 0 0 0
16/11/2012
2.97
 0 2.97 2.97 2.97 0 0 0
15/11/2012
2.97
 810 2.85 2.97 2.77 800 0 0.0
14/11/2012
2.85
 50 2.89 2.89 2.85 50 0 0.0
13/11/2012
2.89
 6,590 2.89 2.89 2.89 6,230 0 0.0
12/11/2012
2.89
 2,920 2.77 2.89 2.89 2,910 0 0.0
09/11/2012
2.77
 70 2.85 2.89 2.77 10 0 0.0
08/11/2012
2.85
 3,070 2.72 2.85 2.72 3,050 0 0.0
07/11/2012
2.72
 850 2.77 2.77 2.68 0 0 0
06/11/2012
2.77
 20 2.64 2.77 2.72 0 0 0
05/11/2012
2.64
 720 2.64 2.68 2.64 0 0 0
02/11/2012
2.64
 10 2.56 2.64 2.64 0 0 0
01/11/2012
2.56
 1,400 2.52 2.56 2.56 0 0 0
31/10/2012
2.52
 1,000 2.44 2.52 2.52 0 0 0
30/10/2012
2.44
 10 2.52 2.52 2.44 0 0 0
29/10/2012
2.52
 0 2.52 2.52 2.52 0 0 0
26/10/2012
2.52
 50 2.56 2.56 2.52 0 0 0
25/10/2012
2.56
 30 2.68 2.68 2.56 0 0 0
24/10/2012
2.68
 10 2.56 2.68 2.68 0 0 0
23/10/2012
2.56
 10 2.64 2.64 2.56 0 10 -0.0
22/10/2012
2.64
 2,110 2.72 2.72 2.64 0 0 0
19/10/2012
2.72
 10 2.85 2.85 2.72 0 10 -0.0
18/10/2012
2.85
 20 2.85 2.85 2.85 0 10 -0.0
17/10/2012
2.85
 0 2.85 2.85 2.85 0 0 0
16/10/2012
2.85
 10 2.77 2.85 2.85 0 0 0
15/10/2012
2.77
 160 2.85 2.85 2.77 0 0 0
12/10/2012
2.85
 1,210 2.85 2.85 2.72 0 0 0
11/10/2012
2.85
 10 2.81 2.85 2.85 0 0 0
10/10/2012
2.81
 8,210 2.85 2.89 2.72 0 0 0
09/10/2012
2.85
 40 2.85 2.85 2.77 0 10 -0.0
08/10/2012
2.85
 1,300 2.89 2.89 2.85 0 0 0
05/10/2012
2.89
 1,000 2.93 2.93 2.89 0 0 0
04/10/2012
2.93
 1,510 2.93 3.06 2.81 40 500 -0.0
03/10/2012
2.93
 30 2.93 3.01 2.93 0 0 0
02/10/2012
2.93
 90 2.89 2.93 2.89 0 0 0
01/10/2012
2.89
 300 2.89 2.89 2.89 0 0 0
28/09/2012
2.89
 50 2.89 2.89 2.89 0 0 0
27/09/2012
2.89
 70 2.89 2.89 2.89 0 0 0
26/09/2012
2.89
 350 2.89 2.89 2.89 0 0 0
25/09/2012
2.89
 0 2.89 2.89 2.89 0 0 0
24/09/2012
2.89
 630 2.89 2.89 2.77 0 10 -0.0
21/09/2012
2.89
 20 2.89 3.01 2.89 0 0 0
20/09/2012
2.89
 290 2.97 3.06 2.89 0 0 0
19/09/2012: Cổ tức tiền mặt tỉ lệ: 8%
19/09/2012
2.97
 20,020 2.93 3.06 2.97 20,010 1,020 0.1
18/09/2012
2.93
 330 2.93 2.93 2.89 0 0 0
17/09/2012
2.93
 1,530 2.97 2.97 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |