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
(2025-11-05) 		0.40 2.40% 59,100 0 0
16.70
17.60
17.40
2 tháng
(2025-10-06) 		0.90 5.56% 154,700 0 0
16.15
17.60
17.40
3 tháng
(2025-09-08) 		1.45 9.27% 246,800 0 0
15.35
17.60
17.40
6 tháng
(2025-06-09) 		0.94 5.80% 500,500 0 0
15.15
17.60
17.40
12 tháng
(2024-12-10) 		2.28 15.38% 1,277,600 -2,000 -0.0
12.94
17.60
17.40
24 tháng
(2023-12-18) 		2.79 19.52% 2,704,100 -6,000 -0.1
12.94
17.60
17.40
36 tháng
(2022-12-21) 		-1.92 -10.10% 5,427,100 -775,700 -15.4
12.94
21.18
17.40
60 tháng
(2020-12-31) 		1.20 7.54% 8,999,950 20,580 11.3
12.94
26.36
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.44
 15,200 14.71 14.71 14.22 0 0 0
02/05/2024
14.75
 8,000 14.40 14.75 14.26 0 0 0
26/04/2024
14.84
 0 14.84 14.84 14.84 0 0 0
25/04/2024
14.84
 200 14.84 14.84 14.84 0 0 0
24/04/2024
14.62
 3,700 14.71 14.71 14.62 0 0 0
23/04/2024
14.62
 4,400 14.57 14.62 14.57 0 0 0
22/04/2024
14.57
 6,600 14.62 14.62 14.48 0 0 0
19/04/2024
14.35
 14,300 14.35 14.35 14.26 0 0 0
17/04/2024
14.26
 3,300 14.35 14.35 14.26 0 0 0
16/04/2024
14.17
 9,300 14.62 14.62 14.17 0 0 0
15/04/2024
14.62
 9,200 14.66 14.79 14.62 0 0 0
12/04/2024
14.88
 0 14.88 14.88 14.88 0 0 0
11/04/2024
14.88
 6,500 14.88 14.88 14.75 0 0 0
10/04/2024
14.88
 3,300 14.88 14.88 14.88 0 0 0
09/04/2024
14.44
 500 15.02 15.02 14.44 0 0 0
08/04/2024
15.06
 1,000 15.33 15.33 15.06 0 0 0
05/04/2024
15.19
 0 15.19 15.19 15.19 0 0 0
04/04/2024
15.19
 3,500 15.06 15.19 14.97 0 0 0
03/04/2024
15.19
 4,200 14.97 15.33 14.97 0 0 0
02/04/2024
15.02
 6,300 15.10 15.10 14.97 0 0 0
01/04/2024
15.15
 6,900 15.33 15.33 15.15 0 0 0
29/03/2024
15.46
 11,200 15.33 15.46 15.15 0 0 0
28/03/2024
15.33
 800 15.02 15.33 14.93 0 0 0
27/03/2024
15.37
 3,400 15.06 15.37 15.06 0 0 0
26/03/2024
15.41
 9,000 14.93 15.41 14.93 0 0 0
25/03/2024
15.15
 3,000 15.15 15.15 15.15 0 0 0
22/03/2024
15.15
 8,300 15.33 15.33 15.15 0 0 0
21/03/2024
15.02
 5,300 15.33 15.33 14.97 0 0 0
20/03/2024
15.33
 3,500 14.88 15.33 14.88 0 0 0
19/03/2024
14.88
 4,200 15.06 15.06 14.88 0 0 0
18/03/2024
15.24
 2,600 15.33 15.33 15.24 0 0 0
15/03/2024
15.41
 8,900 15.15 15.41 15.06 0 0 0
14/03/2024
15.41
 2,800 15.41 15.41 15.41 0 0 0
13/03/2024
15.41
 10,400 14.79 15.50 14.79 0 0 0
12/03/2024
14.62
 2,100 14.79 14.79 14.62 0 0 0
11/03/2024
14.79
 8,700 14.75 14.79 14.71 0 0 0
08/03/2024
14.79
 4,300 14.84 14.84 14.75 0 0 0
07/03/2024
14.93
 100 14.93 14.93 14.93 0 0 0
06/03/2024
14.93
 1,900 14.71 14.93 14.71 0 0 0
05/03/2024
14.93
 6,400 14.88 14.93 14.88 0 0 0
04/03/2024
14.84
 5,900 14.84 14.84 14.71 0 0 0
01/03/2024
14.84
 6,800 14.79 14.84 14.79 0 0 0
29/02/2024
14.84
 2,200 14.71 14.84 14.53 0 0 0
28/02/2024
14.71
 4,900 14.75 14.84 14.62 0 0 0
27/02/2024
14.66
 7,800 14.62 14.66 14.62 0 0 0
26/02/2024
14.62
 400 14.71 14.71 14.62 0 0 0
23/02/2024
14.57
 7,100 14.62 14.71 14.53 0 0 0
22/02/2024
14.62
 8,500 14.57 14.66 14.53 0 0 0
21/02/2024
14.62
 10,400 14.57 14.62 14.57 0 0 0
20/02/2024
14.57
 5,800 14.66 14.66 14.53 0 0 0
19/02/2024
14.66
 12,200 14.66 14.71 14.57 0 0 0
16/02/2024
14.71
 2,500 14.53 14.71 14.17 0 0 0
15/02/2024
14.53
 6,600 14.53 14.53 14.53 0 0 0
07/02/2024
14.53
 5,400 14.53 14.53 14.53 0 0 0
06/02/2024
14.53
 3,700 14.53 14.66 14.53 0 0 0
05/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
02/02/2024
14.53
 9,100 14.53 14.53 14.53 0 0 0
01/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
31/01/2024
14.53
 15,100 14.53 14.53 14.48 0 0 0
30/01/2024
14.53
 13,800 14.26 14.53 14.26 0 0 0
29/01/2024
14.53
 14,900 14.53 14.57 14.44 0 0 0
26/01/2024
14.53
 200 14.53 14.53 14.53 0 0 0
25/01/2024
14.44
 4,100 14.40 14.44 14.17 0 0 0
24/01/2024
14.48
 2,300 14.62 14.62 14.26 0 0 0
23/01/2024
14.44
 1,100 14.53 14.53 14.44 0 0 0
22/01/2024
14.40
 2,200 14.57 14.57 14.40 0 0 0
19/01/2024
14.57
 700 14.66 14.66 14.44 0 0 0
18/01/2024
14.57
 2,800 14.66 14.66 14.44 0 0 0
17/01/2024
14.35
 3,900 14.53 14.57 14.22 0 0 0
16/01/2024
14.57
 400 14.62 14.62 14.48 0 0 0
15/01/2024
14.48
 500 14.66 14.66 14.48 0 0 0
12/01/2024
14.40
 2,700 14.62 14.62 14.40 0 0 0
11/01/2024
14.62
 0 14.62 14.62 14.62 0 0 0
10/01/2024
14.62
 6,900 14.57 14.66 14.57 0 0 0
09/01/2024
14.57
 10,500 14.48 14.57 14.44 0 0 0
08/01/2024
14.66
 3,300 14.62 14.75 14.35 0 0 0
05/01/2024
14.62
 2,100 14.53 14.62 14.53 0 0 0
04/01/2024
14.57
 10,300 14.26 14.57 14.26 0 0 0
03/01/2024
14.26
 2,300 14.31 14.31 14.26 0 0 0
02/01/2024
14.48
 4,500 14.26 14.48 14.26 0 0 0
29/12/2023
14.31
 5,100 14.26 14.35 14.26 0 0 0
28/12/2023
14.26
 600 14.48 14.48 14.26 0 0 0
27/12/2023
14.48
 800 14.40 14.53 14.48 0 0 0
26/12/2023
14.40
 22,000 14.31 14.48 14.35 0 0 0
25/12/2023
14.31
 11,300 14.26 14.31 14.17 0 0 0
22/12/2023
14.26
 10,700 14.09 14.26 14.09 0 0 0
21/12/2023
14.09
 3,400 14.09 14.26 14.09 0 0 0
20/12/2023
14.09
 10,200 14.31 14.31 14.04 0 0 0
19/12/2023
14.31
 3,400 14.31 14.31 14.17 0 0 0
18/12/2023
14.31
 2,900 14.31 14.31 14.04 0 0 0
15/12/2023
14.31
 4,400 14.35 14.35 14.00 0 0 0
14/12/2023
14.35
 7,200 13.95 14.35 13.95 0 0 0
13/12/2023
13.95
 4,900 13.95 13.95 13.95 0 0 0
12/12/2023
13.95
 3,300 13.95 14.00 13.95 0 0 0
11/12/2023
13.95
 3,000 13.95 13.95 13.95 0 0 0
08/12/2023
13.95
 1,500 13.91 13.95 13.91 0 0 0
07/12/2023
13.91
 3,400 14.00 14.00 13.91 0 0 0
06/12/2023
14.00
 3,800 13.69 14.00 13.82 0 0 0
05/12/2023
13.69
 3,100 13.95 13.95 13.69 0 0 0
04/12/2023
13.95
 5,300 13.73 13.95 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |