CTCP Viettronics Tân Bình (vtb)

16.10
-0.30
(-1.83%)
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)
14/06/2010
4.67
 12,450 4.64 4.69 4.47 0 0 0
11/06/2010
4.64
 16,180 4.64 4.67 4.58 0 0 0
10/06/2010
4.64
 6,550 4.58 4.64 4.44 0 0 0
09/06/2010
4.58
 4,430 4.47 4.58 4.47 0 0 0
08/06/2010
4.47
 30,970 4.61 4.61 4.44 0 0 0
07/06/2010
4.61
 15,270 4.67 4.67 4.44 0 7,000 -0.1
04/06/2010
4.67
 8,230 4.67 4.72 4.53 0 0 0
03/06/2010
4.67
 17,300 4.67 4.75 4.61 1,470 0 0
02/06/2010
4.67
 3,710 4.64 4.67 4.67 0 0 0
01/06/2010
4.64
 960 4.61 4.72 4.64 0 0 0
31/05/2010
4.61
 84,950 4.83 4.83 4.61 8,530 0 0.1
28/05/2010
4.83
 16,460 4.83 4.89 4.72 3,000 0 0.1
27/05/2010
4.83
 17,030 4.83 4.83 4.61 0 0 0
26/05/2010
4.83
 5,510 4.67 4.83 4.83 0 0 0
25/05/2010: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2010
4.67
 6,640 4.44 4.67 4.58 0 2,010 -0.0
24/05/2010
4.44
 14,140 4.47 4.50 4.31 0 0 0
21/05/2010
4.47
 23,600 4.68 4.76 4.47 0 0 0
20/05/2010
4.68
 14,620 4.81 4.81 4.58 200 0 0.0
19/05/2010
4.81
 12,020 4.84 4.84 4.66 2,000 0 0.0
18/05/2010
4.84
 12,190 4.84 4.92 4.63 0 0 0
17/05/2010
4.84
 20,060 4.66 4.87 4.60 0 0 0
14/05/2010
4.66
 96,130 4.89 5.03 4.66 3,000 0 0.1
13/05/2010
4.89
 27,190 5.13 5.13 4.89 1,000 0 0.0
12/05/2010
5.13
 28,060 5.16 5.16 4.92 0 0 0
11/05/2010
5.16
 18,870 5.10 5.24 4.92 0 0 0
10/05/2010
5.10
 18,670 5.29 5.29 5.08 0 0 0
07/05/2010
5.29
 112,650 5.40 5.55 5.13 0 0 0
06/05/2010
5.40
 64,800 5.16 5.40 5.40 0 0 0
05/05/2010
5.16
 180,490 4.92 5.16 4.89 90 680 -0.0
04/05/2010
4.92
 15,790 4.89 5.05 4.89 10 0 0.0
29/04/2010
4.89
 6,560 5.05 5.21 4.89 0 0 0
28/04/2010
5.05
 13,650 4.81 5.05 4.73 0 0 0
27/04/2010
4.81
 41,450 5.03 5.13 4.81 5,000 0 0.1
26/04/2010
5.03
 17,070 5.10 5.10 4.87 30 0 0
22/04/2010
5.10
 45,720 5.18 5.42 4.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |