Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
0.85
(5.65%)
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
(2026-05-13) 		-1.35 -8.23% 17,000 -1,000 0
15.05
16.45
15.90
2 tháng
(2026-04-13) 		-0.95 -5.94% 85,900 -1,000 0
15.05
16.45
15.90
3 tháng
(2026-03-16) 		-0.55 -3.53% 131,400 -1,000 0
15.05
16.45
15.90
6 tháng
(2025-12-15) 		-1.90 -11.21% 312,500 -1,000 0
15.05
17.10
15.90
12 tháng
(2025-06-17) 		0.20 1.35% 810,100 -1,000 0
14.71
17.10
15.90
24 tháng
(2024-06-24) 		-0.34 -2.21% 2,141,200 -7,000 -0.1
12.56
17.10
15.90
36 tháng
(2023-06-28) 		-2.02 -11.84% 4,885,500 -506,700 -8.5
12.56
17.24
15.90
60 tháng
(2021-07-08) 		-2.64 -14.94% 8,703,600 38,880 11.8
12.56
25.59
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
14.43
 11,200 15.07 15.07 14.43 0 0 0
29/10/2024
14.48
 0 14.48 14.48 14.48 0 0 0
28/10/2024
14.48
 1,000 14.48 14.48 14.48 0 0 0
25/10/2024
14.57
 8,200 14.57 14.57 14.39 0 0 0
24/10/2024
14.57
 5,100 14.62 14.62 14.57 0 0 0
23/10/2024
14.43
 1,300 14.71 14.71 14.43 0 0 0
22/10/2024
14.71
 600 14.21 14.71 14.21 0 0 0
21/10/2024
14.80
 600 14.57 14.80 14.57 0 0 0
18/10/2024
14.84
 4,600 14.57 14.84 14.57 0 3,300 -0.1
17/10/2024
14.57
 1,400 14.48 14.57 14.48 0 700 -0.0
16/10/2024
14.66
 4,300 14.30 14.66 14.30 0 0 0
15/10/2024
14.66
 0 14.66 14.66 14.66 0 0 0
14/10/2024
14.66
 2,000 14.66 14.66 14.66 0 0 0
11/10/2024
14.66
 3,300 14.62 14.66 14.62 0 0 0
10/10/2024
14.62
 3,500 14.66 14.66 14.62 0 0 0
09/10/2024
14.62
 5,700 14.66 14.66 14.48 0 0 0
08/10/2024
14.57
 0 14.57 14.57 14.57 0 0 0
07/10/2024
14.57
 500 14.71 14.71 14.57 0 0 0
04/10/2024
14.75
 0 14.75 14.75 14.75 0 0 0
03/10/2024
14.75
 4,600 14.57 14.75 14.48 0 0 0
02/10/2024
14.66
 5,200 14.66 14.66 14.66 0 0 0
01/10/2024
14.75
 7,800 14.71 14.75 14.66 0 0 0
30/09/2024
14.71
 7,100 14.57 14.71 14.39 0 0 0
27/09/2024
14.71
 1,400 14.84 14.84 14.25 0 0 0
26/09/2024
14.34
 7,700 14.21 14.48 14.21 0 0 0
25/09/2024
14.57
 1,100 14.66 14.66 14.57 0 0 0
24/09/2024
14.71
 1,500 15.39 15.39 14.39 0 0 0
23/09/2024
14.48
 200 14.57 14.57 14.48 0 0 0
20/09/2024
14.52
 3,200 14.25 14.52 14.25 0 0 0
19/09/2024
14.57
 800 14.48 14.57 14.48 0 0 0
18/09/2024
14.57
 9,200 14.57 14.62 14.21 0 0 0
17/09/2024
14.66
 1,200 14.62 14.66 14.21 0 0 0
16/09/2024
14.66
 800 14.66 14.66 14.62 0 0 0
13/09/2024
14.66
 500 14.57 14.66 14.57 0 0 0
12/09/2024
14.57
 1,700 13.98 14.57 13.98 0 0 0
11/09/2024
14.57
 4,700 14.57 14.57 14.21 0 0 0
10/09/2024
14.21
 600 14.30 14.30 14.21 0 0 0
09/09/2024
14.66
 200 14.66 14.66 14.66 0 0 0
06/09/2024
14.57
 400 14.66 14.66 14.57 0 0 0
05/09/2024
14.71
 600 14.57 14.71 14.57 0 0 0
04/09/2024
14.71
 600 14.52 14.71 14.52 0 0 0
30/08/2024
14.71
 900 14.75 14.75 14.43 0 0 0
29/08/2024
14.66
 400 14.66 14.66 14.66 0 0 0
28/08/2024
14.80
 3,400 14.43 14.80 14.43 0 0 0
27/08/2024
14.75
 10,400 14.62 14.75 14.34 0 0 0
26/08/2024
14.62
 1,400 14.66 14.66 14.21 0 0 0
23/08/2024
14.80
 1,000 14.89 14.89 14.71 0 0 0
22/08/2024
14.71
 3,500 14.80 14.80 14.62 0 0 0
21/08/2024
14.80
 10,900 14.84 14.84 14.25 0 0 0
20/08/2024
14.84
 10,400 14.84 14.84 14.57 0 0 0
19/08/2024
14.84
 27,300 14.57 14.84 14.11 0 0 0
16/08/2024
14.84
 5,100 14.34 14.84 14.34 0 0 0
15/08/2024
14.84
 25,000 14.84 14.84 14.84 0 0 0
14/08/2024
14.57
 200 14.16 14.57 14.16 0 0 0
13/08/2024
14.89
 400 14.89 14.89 14.89 0 0 0
12/08/2024
14.89
 9,600 14.75 14.89 14.66 0 0 0
09/08/2024
14.75
 600 14.75 14.75 14.21 0 0 0
08/08/2024
14.75
 5,500 14.75 15.07 14.75 0 0 0
07/08/2024
14.75
 1,900 14.84 14.84 14.30 0 0 0
06/08/2024
14.84
 4,700 14.02 14.84 14.02 0 0 0
05/08/2024
13.93
 13,800 14.39 14.39 13.93 0 0 0
02/08/2024
14.93
 1,100 14.66 14.93 14.30 0 0 0
01/08/2024
14.75
 1,300 14.75 14.75 14.75 0 0 0
31/07/2024
14.84
 1,400 15.03 15.03 14.80 0 0 0
30/07/2024
14.80
 9,500 14.89 14.93 14.80 0 0 0
29/07/2024
15.30
 6,000 14.98 15.30 14.98 0 0 0
26/07/2024
14.93
 11,500 14.93 14.93 14.84 0 0 0
25/07/2024
15.03
 1,000 15.03 15.03 15.03 0 0 0
24/07/2024
15.03
 1,100 14.57 15.03 14.57 0 0 0
23/07/2024
14.75
 2,300 15.07 15.07 14.66 0 0 0
22/07/2024
15.07
 0 15.07 15.07 15.07 0 0 0
19/07/2024
15.07
 10,100 15.03 15.07 14.93 0 0 0
18/07/2024
14.93
 100 14.93 14.93 14.93 0 0 0
17/07/2024
15.39
 20,200 15.44 15.44 14.57 0 0 0
16/07/2024
15.39
 23,000 15.34 15.44 15.34 0 0 0
15/07/2024
15.44
 2,300 15.44 15.44 15.39 0 0 0
12/07/2024
15.44
 2,100 15.25 15.44 15.25 0 0 0
11/07/2024
15.66
 2,300 15.07 15.66 15.07 0 0 0
10/07/2024
15.66
 0 15.66 15.66 15.66 0 0 0
09/07/2024
15.66
 20,800 15.30 15.66 15.12 0 0 0
08/07/2024
15.39
 3,500 15.39 15.39 15.39 0 0 0
05/07/2024
15.30
 11,800 15.34 15.44 15.21 0 0 0
04/07/2024
15.39
 600 15.12 15.39 15.12 0 0 0
03/07/2024
15.21
 2,000 15.21 15.21 15.21 0 0 0
02/07/2024
15.12
 11,500 15.16 15.16 15.12 0 0 0
01/07/2024
15.16
 0 15.16 15.16 15.16 0 0 0
28/06/2024
15.16
 4,800 15.16 15.16 15.03 0 0 0
27/06/2024
15.16
 300 15.16 15.16 15.16 0 0 0
26/06/2024
15.16
 8,200 15.21 15.21 15.03 0 0 0
25/06/2024
15.21
 2,000 15.21 15.21 15.21 0 0 0
24/06/2024
15.39
 11,400 15.39 15.39 15.21 0 0 0
21/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2024
15.30
 7,900 15.07 15.44 15.07 0 0 0
20/06/2024
15.48
 1,100 15.31 15.48 15.31 0 0 0
19/06/2024
15.39
 23,400 15.57 15.57 15.35 0 0 0
18/06/2024
15.44
 8,500 15.48 15.48 15.39 0 0 0
17/06/2024
15.39
 15,600 15.65 15.65 15.31 0 0 0
14/06/2024
15.48
 15,400 15.57 15.57 15.48 0 0 0
13/06/2024
15.48
 9,000 15.48 15.48 15.39 0 0 0
12/06/2024
15.48
 50,000 15.05 15.65 15.05 0 0 0
11/06/2024
14.96
 5,100 15.27 15.27 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |