CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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
(2025-11-04) 		9.45 67.99% 1,588,100 -16,100 -0.3
12.60
24.95
24.95
2 tháng
(2025-10-06) 		13.77 143.68% 2,515,800 -24,900 -0.4
9.31
24.95
24.95
3 tháng
(2025-09-05) 		13.76 143.44% 2,578,900 -27,600 -0.4
9.31
24.95
24.95
6 tháng
(2025-06-09) 		13.66 141.03% 3,027,200 -16,700 -0.3
9.31
24.95
24.95
12 tháng
(2024-12-09) 		13.56 138.52% 3,693,300 -15,100 -0.3
9.05
24.95
24.95
24 tháng
(2023-12-15) 		13.51 137.40% 5,218,400 -61,140 -0.8
8.85
24.95
24.95
36 tháng
(2022-12-20) 		12.74 120.18% 6,283,300 -352,210 -4.4
8.32
24.95
24.95
60 tháng
(2020-12-30) 		14.15 153.70% 10,356,330 27,470 1.4
8.32
24.95
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
9.60
 16,700 9.77 9.77 9.60 0 12,000 -0.1
30/08/2023
9.77
 14,100 9.90 9.90 9.64 0 12,200 -0.1
29/08/2023
9.90
 300 9.90 9.90 9.73 0 0 0
28/08/2023
9.90
 0 9.90 9.90 9.90 0 0 0
25/08/2023
9.90
 800 9.82 9.90 9.82 0 0 0
24/08/2023
9.82
 3,200 9.55 9.82 9.55 0 2,000 -0.0
23/08/2023
9.55
 100 9.77 9.77 9.55 0 0 0
22/08/2023
9.77
 9,500 9.73 9.77 9.73 1,600 6,900 -0.1
21/08/2023
9.73
 15,300 10.08 10.08 9.73 0 5,500 -0.1
18/08/2023
10.08
 5,200 10.08 10.08 9.77 0 500 -0.0
17/08/2023
10.08
 1,100 10.12 10.12 10.08 0 0 0
16/08/2023
10.12
 1,900 10.08 10.17 9.77 0 0 0
15/08/2023
10.08
 700 10.17 10.17 10.08 0 0 0
14/08/2023
10.17
 1,100 9.99 10.17 9.99 0 0 0
11/08/2023
9.99
 3,600 10.04 10.04 9.95 0 2,000 -0.0
10/08/2023
10.04
 5,000 10.04 10.04 10.04 0 3,200 -0.0
09/08/2023
10.04
 100 10.04 10.04 10.04 0 0 0
08/08/2023
10.04
 10,500 10.08 10.08 10.04 0 4,800 -0.1
07/08/2023
10.08
 6,400 10.08 10.08 10.04 0 3,000 -0.0
04/08/2023
10.08
 1,200 10.08 10.08 10.08 0 400 -0.0
03/08/2023
10.08
 22,700 10.25 10.25 10.04 900 11,000 -0.1
02/08/2023
10.25
 300 10.17 10.25 10.17 0 0 0
01/08/2023
10.17
 15,300 10.08 10.17 10.08 0 7,000 -0.1
31/07/2023
10.08
 4,000 10.12 10.12 10.04 0 2,800 -0.0
28/07/2023
10.12
 9,000 10.17 10.17 9.99 0 2,300 -0.0
27/07/2023
10.17
 700 10.12 10.17 10.12 0 0 0
26/07/2023
10.12
 5,700 10.74 10.74 10.08 0 5,600 -0.1
25/07/2023
10.74
 900 10.12 10.74 10.08 0 0 0
24/07/2023
10.12
 7,700 10.17 10.17 10.08 0 5,000 -0.1
21/07/2023
10.17
 2,200 10.12 10.17 10.12 0 0 0
20/07/2023
10.12
 1,000 10.17 10.17 10.12 0 0 0
19/07/2023
10.17
 2,400 10.17 10.17 10.04 0 1,100 -0.0
18/07/2023
10.17
 3,700 10.17 10.17 10.04 0 1,900 -0.0
17/07/2023
10.17
 0 10.17 10.17 10.17 0 0 0
14/07/2023
10.17
 2,300 10.25 10.25 10.12 0 1,200 -0.0
13/07/2023
10.25
 0 10.25 10.25 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |