Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-04) 		0.60 3.61% 59,600 0 0
16.60
17.60
17.10
2 tháng
(2025-10-06) 		1 6.17% 153,400 0 0
16.15
17.60
17.10
3 tháng
(2025-09-05) 		1.55 9.90% 252,700 0 0
15.35
17.60
17.10
6 tháng
(2025-06-09) 		1.04 6.42% 499,200 0 0
15.15
17.60
17.10
12 tháng
(2024-12-09) 		2.57 17.55% 1,284,700 -2,000 -0.0
12.94
17.60
17.10
24 tháng
(2023-12-15) 		2.89 20.22% 2,707,200 -6,000 -0.1
12.94
17.60
17.10
36 tháng
(2022-12-20) 		-1.98 -10.33% 5,426,000 -775,700 -15.4
12.94
21.18
17.10
60 tháng
(2020-12-30) 		0.82 4.98% 9,001,940 20,580 11.3
12.94
26.36
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
15.15
 1,500 15.85 15.85 14.82 0 0 0
23/09/2024
14.91
 200 15.01 15.01 14.91 0 0 0
20/09/2024
14.96
 3,200 14.68 14.96 14.68 0 0 0
19/09/2024
15.01
 800 14.91 15.01 14.91 0 0 0
18/09/2024
15.01
 9,200 15.01 15.05 14.63 0 0 0
17/09/2024
15.10
 1,200 15.05 15.10 14.63 0 0 0
16/09/2024
15.10
 800 15.10 15.10 15.05 0 0 0
13/09/2024
15.10
 500 15.01 15.10 15.01 0 0 0
12/09/2024
15.01
 1,700 14.40 15.01 14.40 0 0 0
11/09/2024
15.01
 4,700 15.01 15.01 14.63 0 0 0
10/09/2024
14.63
 600 14.73 14.73 14.63 0 0 0
09/09/2024
15.10
 200 15.10 15.10 15.10 0 0 0
06/09/2024
15.01
 400 15.10 15.10 15.01 0 0 0
05/09/2024
15.15
 600 15.01 15.15 15.01 0 0 0
04/09/2024
15.15
 600 14.96 15.15 14.96 0 0 0
30/08/2024
15.15
 900 15.20 15.20 14.87 0 0 0
29/08/2024
15.10
 400 15.10 15.10 15.10 0 0 0
28/08/2024
15.24
 3,400 14.87 15.24 14.87 0 0 0
27/08/2024
15.20
 10,400 15.05 15.20 14.77 0 0 0
26/08/2024
15.05
 1,400 15.10 15.10 14.63 0 0 0
23/08/2024
15.24
 1,000 15.34 15.34 15.15 0 0 0
22/08/2024
15.15
 3,500 15.24 15.24 15.05 0 0 0
21/08/2024
15.24
 10,900 15.29 15.29 14.68 0 0 0
20/08/2024
15.29
 10,400 15.29 15.29 15.01 0 0 0
19/08/2024
15.29
 27,300 15.01 15.29 14.54 0 0 0
16/08/2024
15.29
 5,100 14.77 15.29 14.77 0 0 0
15/08/2024
15.29
 25,000 15.29 15.29 15.29 0 0 0
14/08/2024
15.01
 200 14.59 15.01 14.59 0 0 0
13/08/2024
15.34
 400 15.34 15.34 15.34 0 0 0
12/08/2024
15.34
 9,600 15.20 15.34 15.10 0 0 0
09/08/2024
15.20
 600 15.20 15.20 14.63 0 0 0
08/08/2024
15.20
 5,500 15.20 15.52 15.20 0 0 0
07/08/2024
15.20
 1,900 15.29 15.29 14.73 0 0 0
06/08/2024
15.29
 4,700 14.44 15.29 14.44 0 0 0
05/08/2024
14.35
 13,800 14.82 14.82 14.35 0 0 0
02/08/2024
15.38
 1,100 15.10 15.38 14.73 0 0 0
01/08/2024
15.20
 1,300 15.20 15.20 15.20 0 0 0
31/07/2024
15.29
 1,400 15.48 15.48 15.24 0 0 0
30/07/2024
15.24
 9,500 15.34 15.38 15.24 0 0 0
29/07/2024
15.76
 6,000 15.43 15.76 15.43 0 0 0
26/07/2024
15.38
 11,500 15.38 15.38 15.29 0 0 0
25/07/2024
15.48
 1,000 15.48 15.48 15.48 0 0 0
24/07/2024
15.48
 1,100 15.01 15.48 15.01 0 0 0
23/07/2024
15.20
 2,300 15.52 15.52 15.10 0 0 0
22/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
19/07/2024
15.52
 10,100 15.48 15.52 15.38 0 0 0
18/07/2024
15.38
 100 15.38 15.38 15.38 0 0 0
17/07/2024
15.85
 20,200 15.90 15.90 15.01 0 0 0
16/07/2024
15.85
 23,000 15.80 15.90 15.80 0 0 0
15/07/2024
15.90
 2,300 15.90 15.90 15.85 0 0 0
12/07/2024
15.90
 2,100 15.71 15.90 15.71 0 0 0
11/07/2024
16.13
 2,300 15.52 16.13 15.52 0 0 0
10/07/2024
16.13
 0 16.13 16.13 16.13 0 0 0
09/07/2024
16.13
 20,800 15.76 16.13 15.57 0 0 0
08/07/2024
15.85
 3,500 15.85 15.85 15.85 0 0 0
05/07/2024
15.76
 11,800 15.80 15.90 15.66 0 0 0
04/07/2024
15.85
 600 15.57 15.85 15.57 0 0 0
03/07/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
02/07/2024
15.57
 11,500 15.62 15.62 15.57 0 0 0
01/07/2024
15.62
 0 15.62 15.62 15.62 0 0 0
28/06/2024
15.62
 4,800 15.62 15.62 15.48 0 0 0
27/06/2024
15.62
 300 15.62 15.62 15.62 0 0 0
26/06/2024
15.62
 8,200 15.66 15.66 15.48 0 0 0
25/06/2024
15.66
 2,000 15.66 15.66 15.66 0 0 0
24/06/2024
15.85
 11,400 15.85 15.85 15.66 0 0 0
21/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2024
15.76
 7,900 15.52 15.90 15.52 0 0 0
20/06/2024
15.95
 1,100 15.77 15.95 15.77 0 0 0
19/06/2024
15.86
 23,400 16.03 16.03 15.81 0 0 0
18/06/2024
15.90
 8,500 15.95 15.95 15.86 0 0 0
17/06/2024
15.86
 15,600 16.12 16.12 15.77 0 0 0
14/06/2024
15.95
 15,400 16.03 16.03 15.95 0 0 0
13/06/2024
15.95
 9,000 15.95 15.95 15.86 0 0 0
12/06/2024
15.95
 50,000 15.50 16.12 15.50 0 0 0
11/06/2024
15.41
 5,100 15.72 15.72 15.41 0 0 0
10/06/2024
15.41
 1,600 15.50 15.50 15.06 0 0 0
07/06/2024
15.50
 11,900 15.59 15.68 15.50 0 0 0
06/06/2024
15.50
 31,600 15.33 15.77 15.33 0 0 0
05/06/2024
15.28
 11,300 15.19 15.28 15.15 0 0 0
04/06/2024
15.15
 34,900 15.06 15.24 15.02 0 0 0
03/06/2024
15.10
 15,100 14.97 15.15 14.97 0 0 0
31/05/2024
14.93
 13,400 14.79 15.15 14.79 0 0 0
30/05/2024
14.93
 7,500 14.75 14.93 14.75 0 0 0
29/05/2024
14.97
 2,300 14.97 14.97 14.79 0 0 0
28/05/2024
14.97
 1,900 14.97 14.97 14.88 0 0 0
27/05/2024
14.88
 16,300 15.02 15.02 14.88 0 0 0
24/05/2024
14.88
 10,300 15.02 15.02 14.88 0 0 0
23/05/2024
14.93
 1,500 14.97 14.97 14.79 0 0 0
22/05/2024
14.93
 28,700 14.97 14.97 14.79 0 0 0
21/05/2024
14.93
 13,300 15.06 15.28 14.93 0 0 0
20/05/2024
15.02
 2,500 14.75 15.02 14.66 0 0 0
17/05/2024
14.79
 16,200 14.71 15.06 14.71 0 0 0
16/05/2024
14.71
 600 14.71 14.71 14.71 0 0 0
15/05/2024
15.02
 8,000 14.62 15.24 14.62 0 0 0
14/05/2024
14.57
 8,100 14.62 14.62 14.57 0 0 0
13/05/2024
14.57
 12,500 14.62 14.66 14.17 0 0 0
10/05/2024
14.53
 5,000 14.66 14.66 14.53 0 0 0
09/05/2024
14.62
 4,000 14.62 14.62 14.57 0 0 0
08/05/2024
14.62
 3,700 14.57 14.62 14.57 0 0 0
07/05/2024
14.57
 3,400 14.53 14.62 14.53 0 0 0
06/05/2024
14.53
 5,800 14.44 14.53 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |