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)
10/06/2024
14.96
 1,600 15.05 15.05 14.62 0 0 0
07/06/2024
15.05
 11,900 15.14 15.22 15.05 0 0 0
06/06/2024
15.05
 31,600 14.88 15.31 14.88 0 0 0
05/06/2024
14.84
 11,300 14.75 14.84 14.71 0 0 0
04/06/2024
14.71
 34,900 14.62 14.79 14.58 0 0 0
03/06/2024
14.66
 15,100 14.53 14.71 14.53 0 0 0
31/05/2024
14.49
 13,400 14.36 14.71 14.36 0 0 0
30/05/2024
14.49
 7,500 14.32 14.49 14.32 0 0 0
29/05/2024
14.53
 2,300 14.53 14.53 14.36 0 0 0
28/05/2024
14.53
 1,900 14.53 14.53 14.45 0 0 0
27/05/2024
14.45
 16,300 14.58 14.58 14.45 0 0 0
24/05/2024
14.45
 10,300 14.58 14.58 14.45 0 0 0
23/05/2024
14.49
 1,500 14.53 14.53 14.36 0 0 0
22/05/2024
14.49
 28,700 14.53 14.53 14.36 0 0 0
21/05/2024
14.49
 13,300 14.62 14.84 14.49 0 0 0
20/05/2024
14.58
 2,500 14.32 14.58 14.23 0 0 0
17/05/2024
14.36
 16,200 14.28 14.62 14.28 0 0 0
16/05/2024
14.28
 600 14.28 14.28 14.28 0 0 0
15/05/2024
14.58
 8,000 14.19 14.79 14.19 0 0 0
14/05/2024
14.15
 8,100 14.19 14.19 14.15 0 0 0
13/05/2024
14.15
 12,500 14.19 14.23 13.76 0 0 0
10/05/2024
14.10
 5,000 14.23 14.23 14.10 0 0 0
09/05/2024
14.19
 4,000 14.19 14.19 14.15 0 0 0
08/05/2024
14.19
 3,700 14.15 14.19 14.15 0 0 0
07/05/2024
14.15
 3,400 14.10 14.19 14.10 0 0 0
06/05/2024
14.10
 5,800 14.02 14.10 14.02 0 0 0
03/05/2024
14.02
 15,200 14.28 14.28 13.80 0 0 0
02/05/2024
14.32
 8,000 13.98 14.32 13.85 0 0 0
26/04/2024
14.41
 0 14.41 14.41 14.41 0 0 0
25/04/2024
14.41
 200 14.41 14.41 14.41 0 0 0
24/04/2024
14.19
 3,700 14.28 14.28 14.19 0 0 0
23/04/2024
14.19
 4,400 14.15 14.19 14.15 0 0 0
22/04/2024
14.15
 6,600 14.19 14.19 14.06 0 0 0
19/04/2024
13.93
 14,300 13.93 13.93 13.85 0 0 0
17/04/2024
13.85
 3,300 13.93 13.93 13.85 0 0 0
16/04/2024
13.76
 9,300 14.19 14.19 13.76 0 0 0
15/04/2024
14.19
 9,200 14.23 14.36 14.19 0 0 0
12/04/2024
14.45
 0 14.45 14.45 14.45 0 0 0
11/04/2024
14.45
 6,500 14.45 14.45 14.32 0 0 0
10/04/2024
14.45
 3,300 14.45 14.45 14.45 0 0 0
09/04/2024
14.02
 500 14.58 14.58 14.02 0 0 0
08/04/2024
14.62
 1,000 14.88 14.88 14.62 0 0 0
05/04/2024
14.75
 0 14.75 14.75 14.75 0 0 0
04/04/2024
14.75
 3,500 14.62 14.75 14.53 0 0 0
03/04/2024
14.75
 4,200 14.53 14.88 14.53 0 0 0
02/04/2024
14.58
 6,300 14.66 14.66 14.53 0 0 0
01/04/2024
14.71
 6,900 14.88 14.88 14.71 0 0 0
29/03/2024
15.01
 11,200 14.88 15.01 14.71 0 0 0
28/03/2024
14.88
 800 14.58 14.88 14.49 0 0 0
27/03/2024
14.92
 3,400 14.62 14.92 14.62 0 0 0
26/03/2024
14.96
 9,000 14.49 14.96 14.49 0 0 0
25/03/2024
14.71
 3,000 14.71 14.71 14.71 0 0 0
22/03/2024
14.71
 8,300 14.88 14.88 14.71 0 0 0
21/03/2024
14.58
 5,300 14.88 14.88 14.53 0 0 0
20/03/2024
14.88
 3,500 14.45 14.88 14.45 0 0 0
19/03/2024
14.45
 4,200 14.62 14.62 14.45 0 0 0
18/03/2024
14.79
 2,600 14.88 14.88 14.79 0 0 0
15/03/2024
14.96
 8,900 14.71 14.96 14.62 0 0 0
14/03/2024
14.96
 2,800 14.96 14.96 14.96 0 0 0
13/03/2024
14.96
 10,400 14.36 15.05 14.36 0 0 0
12/03/2024
14.19
 2,100 14.36 14.36 14.19 0 0 0
11/03/2024
14.36
 8,700 14.32 14.36 14.28 0 0 0
08/03/2024
14.36
 4,300 14.41 14.41 14.32 0 0 0
07/03/2024
14.49
 100 14.49 14.49 14.49 0 0 0
06/03/2024
14.49
 1,900 14.28 14.49 14.28 0 0 0
05/03/2024
14.49
 6,400 14.45 14.49 14.45 0 0 0
04/03/2024
14.41
 5,900 14.41 14.41 14.28 0 0 0
01/03/2024
14.41
 6,800 14.36 14.41 14.36 0 0 0
29/02/2024
14.41
 2,200 14.28 14.41 14.10 0 0 0
28/02/2024
14.28
 4,900 14.32 14.41 14.19 0 0 0
27/02/2024
14.23
 7,800 14.19 14.23 14.19 0 0 0
26/02/2024
14.19
 400 14.28 14.28 14.19 0 0 0
23/02/2024
14.15
 7,100 14.19 14.28 14.10 0 0 0
22/02/2024
14.19
 8,500 14.15 14.23 14.10 0 0 0
21/02/2024
14.19
 10,400 14.15 14.19 14.15 0 0 0
20/02/2024
14.15
 5,800 14.23 14.23 14.10 0 0 0
19/02/2024
14.23
 12,200 14.23 14.28 14.15 0 0 0
16/02/2024
14.28
 2,500 14.10 14.28 13.76 0 0 0
15/02/2024
14.10
 6,600 14.10 14.10 14.10 0 0 0
07/02/2024
14.10
 5,400 14.10 14.10 14.10 0 0 0
06/02/2024
14.10
 3,700 14.10 14.23 14.10 0 0 0
05/02/2024
14.10
 0 14.10 14.10 14.10 0 0 0
02/02/2024
14.10
 9,100 14.10 14.10 14.10 0 0 0
01/02/2024
14.10
 0 14.10 14.10 14.10 0 0 0
31/01/2024
14.10
 15,100 14.10 14.10 14.06 0 0 0
30/01/2024
14.10
 13,800 13.85 14.10 13.85 0 0 0
29/01/2024
14.10
 14,900 14.10 14.15 14.02 0 0 0
26/01/2024
14.10
 200 14.10 14.10 14.10 0 0 0
25/01/2024
14.02
 4,100 13.98 14.02 13.76 0 0 0
24/01/2024
14.06
 2,300 14.19 14.19 13.85 0 0 0
23/01/2024
14.02
 1,100 14.10 14.10 14.02 0 0 0
22/01/2024
13.98
 2,200 14.15 14.15 13.98 0 0 0
19/01/2024
14.15
 700 14.23 14.23 14.02 0 0 0
18/01/2024
14.15
 2,800 14.23 14.23 14.02 0 0 0
17/01/2024
13.93
 3,900 14.10 14.15 13.80 0 0 0
16/01/2024
14.15
 400 14.19 14.19 14.06 0 0 0
15/01/2024
14.06
 500 14.23 14.23 14.06 0 0 0
12/01/2024
13.98
 2,700 14.19 14.19 13.98 0 0 0
11/01/2024
14.19
 0 14.19 14.19 14.19 0 0 0
10/01/2024
14.19
 6,900 14.15 14.23 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |