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)
21/04/2010
5.18
 28,480 4.95 5.18 5.18 0 0 0
20/04/2010
4.95
 104,860 4.73 4.95 4.76 0 2,000 -0.0
19/04/2010
4.73
 25,580 4.63 4.76 4.60 0 2,000 -0.0
16/04/2010
4.63
 16,320 4.73 4.79 4.63 20 0 0.0
15/04/2010
4.73
 1,550 4.71 4.81 4.58 0 0 0
14/04/2010
4.71
 32,950 4.95 4.95 4.71 0 10,000 -0.2
13/04/2010
4.95
 17,660 4.89 4.97 4.76 0 0 0
12/04/2010
4.89
 25,430 4.71 4.89 4.52 0 0 0
09/04/2010
4.71
 17,100 4.63 4.71 4.50 10 3,070 -0.1
08/04/2010
4.63
 42,170 4.50 4.63 4.34 10,000 0 0.2
07/04/2010
4.50
 16,410 4.50 4.50 4.39 10 920 -0.0
06/04/2010
4.50
 19,850 4.50 4.55 4.42 0 0 0
05/04/2010
4.50
 23,340 4.47 4.55 4.42 2,000 0 0.0
02/04/2010
4.47
 17,560 4.39 4.50 4.36 0 0 0
01/04/2010
4.39
 13,000 4.36 4.39 4.36 0 0 0
31/03/2010
4.36
 22,680 4.36 4.44 4.34 10 0 0.0
30/03/2010
4.36
 19,040 4.36 4.42 4.26 0 0 0
29/03/2010
4.36
 18,630 4.36 4.42 4.31 100 1,060 -0.0
26/03/2010
4.36
 13,880 4.42 4.42 4.28 0 0 0
25/03/2010
4.42
 17,030 4.42 4.52 4.28 0 0 0
24/03/2010
4.42
 30,370 4.28 4.50 4.23 0 0 0
23/03/2010
4.28
 14,920 4.23 4.28 4.21 0 0 0
22/03/2010
4.23
 27,520 4.23 4.26 4.18 0 0 0
19/03/2010
4.23
 2,090 4.23 4.23 4.15 0 0 0
18/03/2010
4.23
 12,850 4.23 4.28 4.13 0 0 0
17/03/2010
4.23
 4,690 4.28 4.28 4.10 0 0 0
16/03/2010
4.28
 3,640 4.28 4.28 4.15 0 0 0
15/03/2010
4.28
 11,280 4.23 4.31 4.23 360 0 0.0
12/03/2010
4.23
 13,580 4.23 4.23 4.15 0 0 0
11/03/2010
4.23
 8,730 4.31 4.31 4.23 10 0 0.0
10/03/2010
4.31
 13,750 4.31 4.36 4.23 0 200 -0.0
09/03/2010
4.31
 6,340 4.28 4.31 4.28 1,010 0 0.0
08/03/2010
4.28
 10,440 4.26 4.31 4.23 0 0 0
05/03/2010
4.26
 4,450 4.15 4.28 4.07 20 0 0.0
04/03/2010
4.15
 3,970 4.28 4.36 4.15 0 0 0
03/03/2010
4.28
 3,380 4.28 4.28 4.15 0 0 0
02/03/2010
4.28
 5,700 4.34 4.36 4.13 0 0 0
01/03/2010
4.34
 500 4.23 4.39 4.07 10 0 0.0
26/02/2010
4.23
 4,000 4.18 4.23 4.10 30 0 0.0
25/02/2010
4.18
 3,550 4.18 4.18 4.10 0 0 0
24/02/2010
4.18
 4,810 4.23 4.23 4.05 0 0 0
23/02/2010
4.23
 2,550 4.44 4.44 4.23 0 0 0
22/02/2010
4.44
 3,740 4.34 4.50 4.28 0 0 0
12/02/2010
4.34
 580 4.34 4.36 4.23 20 0 0.0
11/02/2010
4.34
 540 4.28 4.34 4.31 10 0 0.0
10/02/2010
4.28
 210 4.23 4.28 4.28 0 0 0
09/02/2010
4.23
 3,080 4.21 4.23 4.10 0 0 0
08/02/2010
4.21
 1,650 4.15 4.28 3.97 0 0 0
05/02/2010
4.15
 1,180 4.15 4.15 4.13 50 0 0.0
04/02/2010
4.15
 3,550 4.10 4.18 4.15 510 0 0.0
03/02/2010
4.10
 340 4.05 4.10 4.10 0 0 0
02/02/2010
4.05
 2,100 4.02 4.07 3.91 30 0 0.0
01/02/2010
4.02
 3,350 3.94 4.02 3.84 0 1,000 -0.0
29/01/2010
3.94
 13,080 3.97 4.10 3.94 20 0 0.0
28/01/2010
3.97
 9,480 4.10 4.15 3.97 0 0 0
27/01/2010
4.10
 8,400 4.28 4.28 4.10 4,020 0 0.1
26/01/2010
4.28
 3,240 4.23 4.36 4.23 1,620 0 0.0
25/01/2010
4.23
 11,330 4.05 4.23 4.18 50 0 0.0
22/01/2010
4.05
 10,330 4.18 4.23 4.02 0 0 0
21/01/2010
4.18
 10,120 4.36 4.36 4.15 20 0 0.0
20/01/2010
4.36
 5,380 4.23 4.39 4.10 30 0 0.0
19/01/2010
4.23
 7,980 4.07 4.26 4.07 0 0 0
18/01/2010
4.07
 35,490 4.28 4.36 4.07 0 4,800 -0.1
15/01/2010
4.28
 7,060 4.44 4.58 4.28 30 100 -0.0
14/01/2010
4.44
 3,710 4.23 4.44 4.23 250 0 0.0
13/01/2010
4.23
 11,560 4.36 4.50 4.23 1,290 0 0.0
12/01/2010
4.36
 13,900 4.55 4.55 4.36 2,000 0 0.0
11/01/2010
4.55
 3,420 4.68 4.68 4.50 70 0 0.0
08/01/2010
4.68
 24,400 4.68 4.76 4.52 70 0 0.0
07/01/2010
4.68
 2,120 4.66 4.73 4.68 10 0 0.0
06/01/2010
4.66
 1,970 4.71 4.71 4.63 500 0 0.0
05/01/2010
4.71
 15,090 4.50 4.71 4.52 720 0 0.0
04/01/2010
4.50
 18,880 4.28 4.50 4.50 11,000 0 0.2
31/12/2009
4.28
 3,750 4.44 4.50 4.28 0 0 0
30/12/2009
4.44
 8,610 4.36 4.50 4.21 30 0 0
29/12/2009
4.36
 1,220 4.42 4.42 4.26 0 0 0
28/12/2009
4.42
 11,350 4.52 4.52 4.34 0 0 0
25/12/2009
4.52
 18,390 4.31 4.52 4.42 0 0 0
24/12/2009
4.31
 8,370 4.23 4.34 4.23 1,000 0 0
23/12/2009
4.23
 20,870 4.23 4.36 4.23 100 0 0
22/12/2009
4.23
 4,060 4.31 4.47 4.23 0 0 0
21/12/2009
4.31
 9,400 4.13 4.31 4.18 0 0 0
18/12/2009
4.13
 21,200 3.97 4.13 4.07 0 0 0
17/12/2009
3.97
 4,260 3.86 3.97 3.70 0 200 0
16/12/2009
3.86
 11,810 4.05 4.21 3.86 1,500 0 0
15/12/2009
4.05
 27,100 3.86 4.05 3.97 0 0 0
14/12/2009
3.86
 6,390 3.76 3.94 3.68 2,000 0 0
11/12/2009
3.76
 38,570 3.94 3.94 3.76 2,000 90 0
10/12/2009
3.94
 15,460 4.13 4.23 3.94 200 0 0
09/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
09/12/2009
4.13
 9,020 4.31 4.31 4.13 0 0 0
08/12/2009
4.31
 31,720 4.36 4.39 4.18 0 0 0
07/12/2009
4.36
 4,400 4.36 4.36 4.31 180 0 0
04/12/2009
4.36
 16,620 4.36 4.51 4.31 0 0 0
03/12/2009
4.36
 10,710 4.36 4.36 4.26 3,000 0 0
02/12/2009
4.36
 30,600 4.59 4.59 4.36 0 0 0
01/12/2009
4.59
 24,030 4.46 4.62 4.49 0 0 0
30/11/2009
4.46
 42,040 4.34 4.54 4.34 10,300 0 0
27/11/2009
4.34
 24,990 4.54 4.74 4.34 1,000 0 0
26/11/2009
4.54
 4,020 4.77 4.77 4.54 0 0 0
25/11/2009
4.77
 15,050 5.00 5.07 4.77 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |