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)
01/12/2023
13.73
 3,400 13.82 13.82 13.73 0 0 0
30/11/2023
13.82
 10,200 13.95 13.95 13.82 0 0 0
29/11/2023
13.95
 7,700 13.95 13.95 13.86 0 0 0
28/11/2023
13.95
 300 14.00 14.00 13.95 0 0 0
24/11/2023
14.00
 6,000 13.82 14.00 13.64 0 0 0
23/11/2023
13.82
 2,800 13.82 14.13 13.82 0 0 0
22/11/2023
13.82
 6,600 14.00 14.13 13.82 0 0 0
21/11/2023
14.00
 3,800 14.26 14.26 14.00 0 0 0
20/11/2023
14.26
 0 14.26 14.26 14.26 0 0 0
17/11/2023
14.26
 100 14.00 14.26 14.26 0 0 0
16/11/2023
14.00
 18,100 14.31 14.31 14.00 0 0 0
15/11/2023
14.31
 500 14.35 14.35 14.31 0 0 0
14/11/2023
14.35
 500 14.35 14.35 14.35 0 0 0
13/11/2023
14.35
 500 14.44 14.48 14.35 0 0 0
10/11/2023
14.44
 3,600 14.17 14.44 14.17 0 0 0
09/11/2023
14.17
 5,800 14.17 14.17 14.17 0 0 0
08/11/2023
14.17
 300 14.17 14.17 14.17 0 0 0
07/11/2023
14.17
 0 14.17 14.17 14.17 0 0 0
06/11/2023
14.17
 900 14.22 14.22 14.17 0 0 0
03/11/2023
14.22
 700 14.22 14.22 14.00 0 0 0
02/11/2023
14.22
 2,400 14.17 14.22 14.00 0 0 0
01/11/2023
14.17
 500 14.17 14.17 14.17 0 0 0
31/10/2023
14.17
 1,700 14.31 14.44 13.91 0 0 0
30/10/2023
14.31
 0 14.31 14.31 14.31 0 0 0
27/10/2023
14.31
 5,400 14.09 14.31 13.64 0 0 0
26/10/2023
14.09
 6,800 14.22 14.53 13.91 0 0 0
25/10/2023
14.22
 3,900 14.53 14.57 14.22 0 0 0
24/10/2023
14.53
 300 14.53 14.53 14.53 0 0 0
23/10/2023
14.53
 2,800 14.48 14.53 14.48 0 0 0
20/10/2023
14.48
 1,700 14.35 14.53 14.17 0 0 0
19/10/2023
14.35
 18,000 14.22 14.35 14.17 0 0 0
18/10/2023
14.22
 45,700 14.44 14.44 14.17 0 0 0
17/10/2023
14.44
 5,400 14.40 14.57 14.35 0 0 0
16/10/2023
14.40
 3,700 14.35 14.44 14.40 0 0 0
13/10/2023
14.35
 4,000 14.57 14.57 14.35 0 0 0
12/10/2023
14.57
 16,500 14.35 14.57 14.44 0 0 0
11/10/2023
14.35
 2,800 14.40 14.48 14.35 0 0 0
10/10/2023
14.40
 6,000 14.31 14.44 14.31 0 0 0
09/10/2023
14.31
 3,200 14.44 14.44 14.31 0 0 0
06/10/2023
14.44
 22,700 14.35 14.44 14.17 0 0 0
05/10/2023
14.35
 4,600 14.44 14.44 14.35 0 0 0
04/10/2023
14.44
 20,100 14.31 14.44 14.17 0 0 0
03/10/2023
14.31
 6,700 14.71 14.71 14.26 0 0 0
02/10/2023
14.71
 8,600 14.62 14.79 14.44 0 0 0
29/09/2023
14.62
 5,900 14.88 14.97 14.62 0 0 0
28/09/2023
14.88
 600 14.71 15.06 14.71 0 0 0
27/09/2023
14.71
 11,800 14.79 14.79 14.40 0 0 0
26/09/2023
14.79
 8,300 14.88 14.88 14.53 0 0 0
25/09/2023
14.88
 37,000 14.88 15.24 14.88 0 0 0
22/09/2023
14.88
 20,600 15.06 15.15 14.79 0 0 0
21/09/2023
15.06
 10,100 14.84 15.06 14.84 0 0 0
20/09/2023
14.84
 9,500 14.71 14.84 14.71 0 0 0
19/09/2023
14.71
 29,800 14.75 14.79 14.53 0 13,000 -0.2
18/09/2023
14.75
 23,900 14.66 14.75 14.66 0 0 0
15/09/2023
14.66
 13,900 14.71 14.71 14.57 0 5,300 -0.1
14/09/2023
14.71
 40,400 14.71 14.79 14.62 0 25,000 -0.4
13/09/2023
14.71
 27,400 14.79 14.88 14.71 0 12,900 -0.2
12/09/2023
14.79
 80,700 14.53 14.79 14.44 0 54,000 -0.9
11/09/2023
14.53
 24,400 14.62 14.93 14.44 0 4,000 -0.1
08/09/2023
14.62
 10,500 14.57 14.84 14.62 0 4,900 -0.1
07/09/2023
14.57
 63,600 14.44 14.88 14.44 0 30,200 -0.5
06/09/2023
14.44
 23,200 14.17 14.48 14.35 0 10,600 -0.2
05/09/2023
14.17
 41,100 14.09 14.57 14.17 0 32,000 -0.5
31/08/2023
14.09
 41,300 13.73 14.13 13.78 0 24,500 -0.4
30/08/2023
13.73
 47,300 13.86 14.26 13.73 0 23,100 -0.4
29/08/2023
13.86
 59,000 13.64 14.17 13.55 0 31,000 -0.5
28/08/2023
13.64
 140,200 14.66 15.37 13.64 0 6,100 -0.1
25/08/2023
14.66
 22,200 14.75 14.97 14.35 0 9,100 -0.1
24/08/2023
14.75
 2,400 14.79 14.79 14.75 0 1,200 -0.0
23/08/2023
14.79
 15,000 14.48 14.84 14.44 0 7,000 -0.1
22/08/2023
14.48
 16,300 14.66 14.79 14.44 0 6,600 -0.1
21/08/2023
14.66
 3,500 14.66 15.33 14.66 0 1,900 -0.0
18/08/2023
14.66
 20,300 14.66 14.97 14.66 0 11,000 -0.2
17/08/2023
14.66
 203,900 15.64 15.90 14.57 0 35,900 -0.6
16/08/2023
15.64
 11,000 15.64 15.86 15.55 0 4,000 -0.1
15/08/2023
15.64
 8,200 15.90 15.95 15.64 0 1,200 -0.0
14/08/2023
15.90
 5,600 15.68 15.90 15.55 0 4,400 -0.1
11/08/2023
15.68
 9,600 15.95 15.95 15.68 0 3,700 -0.1
10/08/2023
15.95
 4,300 15.90 16.03 15.77 0 2,100 -0.0
09/08/2023
15.90
 16,200 15.81 15.90 15.50 0 7,000 -0.1
08/08/2023
15.81
 4,700 15.86 15.90 15.64 0 100 -0.0
07/08/2023
15.86
 18,800 15.86 16.21 15.81 0 6,000 -0.1
04/08/2023
15.86
 117,300 15.46 15.86 15.41 0 25,600 -0.4
03/08/2023
15.46
 17,900 15.50 15.50 15.46 0 9,000 -0.2
02/08/2023
15.50
 27,000 15.50 15.50 15.41 0 12,200 -0.2
01/08/2023
15.50
 80,700 16.39 16.43 15.37 0 12,100 -0.2
31/07/2023
16.39
 38,100 16.61 16.61 15.86 0 17,300 -0.3
28/07/2023
16.61
 26,500 17.10 17.10 16.61 0 4,200 -0.1
27/07/2023
17.10
 6,200 17.50 17.50 17.01 0 3,000 -0.1
26/07/2023
17.50
 700 17.50 17.50 17.27 0 0 0
25/07/2023
17.50
 900 17.36 17.50 17.45 0 0 0
24/07/2023
17.36
 2,300 17.27 17.45 17.36 0 600 -0.0
21/07/2023
17.27
 700 17.45 17.50 17.27 0 0 0
20/07/2023
17.45
 400 17.54 17.54 17.45 0 0 0
19/07/2023
17.54
 3,600 17.45 17.54 17.27 0 1,600 -0.0
18/07/2023
17.45
 700 17.63 17.63 17.45 0 0 0
17/07/2023
17.63
 2,800 17.63 17.63 17.23 0 1,000 -0.0
14/07/2023
17.63
 3,100 17.27 17.67 17.27 0 1,500 -0.0
13/07/2023
17.27
 12,000 17.72 17.72 17.27 0 5,600 -0.1
12/07/2023
17.72
 900 17.76 17.81 17.72 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |