CTCP Viettronics Tân Bình (vtb)

16.65
0.25
(1.52%)
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) 		-3.95 -19.75% 662,800 200 -0.0
16.05
21.60
16.40
2 tháng
(2025-11-28) 		-3.10 -16.19% 2,352,600 -1,000 -0.0
15.95
26.40
16.40
3 tháng
(2025-10-29) 		4.70 41.41% 4,077,600 -18,400 -0.3
11.35
26.40
16.40
6 tháng
(2025-07-31) 		6.36 65.67% 4,801,100 -33,800 -0.5
9.31
26.40
16.40
12 tháng
(2025-02-03) 		6.22 63.25% 5,237,700 -17,600 -0.3
9.05
26.40
16.40
24 tháng
(2024-02-07) 		6.58 69.52% 6,392,400 -33,840 -0.5
8.85
26.40
16.40
36 tháng
(2023-02-13) 		1.85 13.04% 8,241,000 -353,310 -4.1
8.32
26.40
16.40
60 tháng
(2021-02-22) 		6.52 68.48% 11,251,000 22,570 1.3
8.32
26.40
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
10.39
 4,200 10.30 10.39 10.11 0 0 0
22/01/2024
10.30
 12,100 10.30 10.98 10.30 0 0 0
19/01/2024
10.30
 3,300 10.11 10.30 10.07 0 0 0
18/01/2024
10.02
 3,200 10.02 10.43 10.02 0 0 0
17/01/2024
10.02
 15,100 10.25 10.25 9.84 0 0 0
16/01/2024
9.97
 8,400 9.84 10.57 9.79 0 0 0
15/01/2024
10.43
 2,000 10.20 10.43 9.88 0 100 -0.0
12/01/2024
10.53
 600 10.34 10.53 10.25 0 0 0
11/01/2024
10.71
 7,000 10.66 10.75 10.43 0 0 0
10/01/2024
10.66
 71,000 10.62 10.80 10.57 300 34,500 -0.4
09/01/2024
10.62
 64,600 10.11 10.62 9.65 7,800 0 0.1
08/01/2024
9.93
 14,600 10.57 11.21 9.93 0 0 0
05/01/2024
10.62
 12,300 10.94 10.94 10.62 0 0 0
04/01/2024
11.03
 26,200 10.66 11.21 10.66 0 900 -0.0
03/01/2024
11.40
 33,500 11.40 11.40 11.40 0 0 0
02/01/2024
12.23
 26,400 13.51 13.70 12.23 0 0 0
29/12/2023
13.14
 46,300 12.46 13.14 11.63 0 2,100 -0.0
28/12/2023
12.46
 122,800 11.67 12.46 10.89 200 0 0.0
27/12/2023
11.67
 42,200 11.86 11.86 11.03 1,100 2,400 -0.0
26/12/2023
11.86
 54,900 11.26 11.86 10.48 1,000 0 0.0
25/12/2023
11.26
 34,900 10.57 11.26 10.11 0 0 0
22/12/2023
10.57
 10,900 9.88 10.57 9.93 0 0 0
21/12/2023
9.88
 3,000 10.53 10.62 9.88 0 0 0
20/12/2023
10.53
 16,300 10.75 10.75 10.02 0 0 0
19/12/2023
10.75
 67,200 10.11 10.75 9.42 0 0 0
18/12/2023
10.11
 25,900 9.84 10.11 9.24 0 0 0
15/12/2023
9.84
 23,100 9.70 9.84 9.24 0 0 0
14/12/2023
9.70
 45,400 9.61 9.70 9.16 0 0 0
13/12/2023
9.61
 16,300 9.47 9.65 9.38 0 0 0
12/12/2023
9.47
 10,000 9.28 9.47 8.73 0 200 -0.0
11/12/2023
9.28
 16,100 9.05 9.28 8.86 0 0 0
08/12/2023
9.05
 4,100 9.04 9.05 9.01 0 0 0
07/12/2023
9.04
 6,400 9.01 9.05 8.59 0 0 0
06/12/2023
9.01
 7,400 8.87 9.01 8.87 0 0 0
05/12/2023
8.87
 6,000 8.87 8.87 8.46 0 0 0
04/12/2023
8.87
 5,600 8.87 9.05 8.69 0 0 0
01/12/2023
8.87
 3,500 9.05 9.05 8.64 0 0 0
30/11/2023
9.05
 0 9.05 9.05 9.05 0 0 0
29/11/2023
9.05
 0 9.05 9.05 9.05 0 0 0
28/11/2023
9.05
 1,600 9.05 9.05 8.82 0 0 0
27/11/2023
9.05
 2,100 9.05 9.05 9.04 0 0 0
24/11/2023
9.05
 0 9.05 9.05 9.05 0 0 0
23/11/2023
9.05
 1,000 9.05 9.05 9.05 0 0 0
22/11/2023
9.05
 1,300 9.00 9.05 8.96 0 0 0
21/11/2023
9.00
 3,000 9.00 9.00 8.37 0 0 0
20/11/2023
9.00
 1,000 9.01 9.01 9.00 0 0 0
17/11/2023
9.01
 2,100 9.00 9.01 8.92 0 0 0
16/11/2023
9.00
 100 9.01 9.01 9.00 0 0 0
15/11/2023
9.01
 3,700 9.05 9.05 8.69 0 0 0
14/11/2023
9.05
 200 8.82 9.05 8.69 0 0 0
13/11/2023
8.82
 1,200 9.07 9.07 8.82 0 200 -0.0
10/11/2023
9.07
 1,500 9.14 9.14 8.69 0 0 0
09/11/2023
9.14
 3,900 9.18 9.18 9.14 0 0 0
08/11/2023
9.18
 5,000 8.82 9.18 8.82 0 0 0
07/11/2023
8.82
 100 8.82 8.82 8.82 0 0 0
06/11/2023
8.82
 1,000 9.02 9.02 8.82 0 0 0
03/11/2023
9.02
 200 8.81 9.09 9.02 0 0 0
02/11/2023
8.81
 1,300 8.46 8.81 8.29 100 0 0.0
01/11/2023
8.46
 4,900 8.32 8.72 8.33 0 0 0
31/10/2023
8.32
 8,100 8.54 8.54 8.32 0 0 0
30/10/2023
8.54
 3,200 8.50 8.59 8.46 0 0 0
27/10/2023
8.50
 14,300 8.46 8.63 7.87 0 0 0
26/10/2023
8.46
 5,100 8.71 8.73 8.36 0 0 0
25/10/2023
8.71
 900 8.67 8.71 8.67 0 0 0
24/10/2023
8.67
 1,000 8.64 8.73 8.47 0 0 0
23/10/2023
8.64
 4,800 8.83 8.83 8.43 0 0 0
20/10/2023
8.83
 0 8.83 8.83 8.83 0 0 0
19/10/2023
8.83
 0 8.83 8.83 8.83 0 0 0
18/10/2023
8.83
 2,200 8.92 8.94 8.82 0 0 0
17/10/2023
8.92
 1,200 8.71 8.92 8.73 0 0 0
16/10/2023
8.71
 12,900 8.97 8.97 8.71 0 0 0
13/10/2023
8.97
 6,700 8.97 9.00 8.82 0 0 0
12/10/2023
8.97
 2,200 9.00 9.00 8.82 1,000 0 0.0
11/10/2023
9.00
 2,000 9.06 9.06 8.73 0 700 -0.0
10/10/2023
9.06
 2,200 8.90 9.14 8.76 0 1,000 -0.0
09/10/2023
8.90
 2,000 9.00 9.00 8.47 0 900 -0.0
06/10/2023
9.00
 2,200 8.92 9.00 8.41 0 0 0
05/10/2023
8.92
 2,900 9.09 9.10 8.92 0 0 0
04/10/2023
9.09
 3,500 9.18 9.18 8.87 0 1,600 -0.0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2023
9.18
 12,200 9.42 9.42 9.03 2,600 0 0.0
02/10/2023
9.42
 16,900 9.42 9.55 9.20 1,600 0 0.0
29/09/2023
9.42
 6,300 9.33 9.42 9.25 0 0 0
28/09/2023
9.33
 6,500 9.38 9.38 9.20 0 0 0
27/09/2023
9.38
 26,200 9.29 9.38 9.20 0 15,500 -0.2
26/09/2023
9.29
 10,800 9.38 9.42 9.20 0 8,000 -0.1
25/09/2023
9.38
 20,000 9.33 9.55 9.29 0 9,300 -0.1
22/09/2023
9.33
 14,500 9.51 9.51 9.33 0 6,600 -0.1
21/09/2023
9.51
 16,300 9.42 9.64 9.51 0 3,300 -0.0
20/09/2023
9.42
 31,600 9.25 9.55 9.38 0 15,000 -0.2
19/09/2023
9.25
 20,100 9.38 9.38 9.25 0 11,700 -0.1
18/09/2023
9.38
 19,300 9.38 9.38 9.25 0 0 0
15/09/2023
9.38
 9,000 9.47 9.47 9.38 0 2,900 -0.0
14/09/2023
9.47
 3,700 9.38 9.55 9.38 0 0 0
13/09/2023
9.38
 11,800 9.47 9.47 9.29 0 3,000 -0.0
12/09/2023
9.47
 4,600 9.47 9.64 9.47 0 200 -0.0
11/09/2023
9.47
 29,100 9.47 9.82 9.47 0 4,000 -0.0
08/09/2023
9.47
 47,900 9.68 9.68 9.20 0 29,200 -0.3
07/09/2023
9.68
 40,700 10.12 10.21 9.64 0 12,000 -0.1
06/09/2023
10.12
 17,500 10.25 10.52 10.12 0 3,300 -0.0
05/09/2023
10.25
 104,700 9.60 10.25 9.55 0 64,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |