CTCP Viettronics Tân Bình (vtb)

14.10
0.10
(0.71%)
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
(2026-02-11) 		-1.15 -7.59% 272,900 -300 -0.0
13.65
16.70
14.10
2 tháng
(2026-01-12) 		-3 -17.65% 550,100 1,300 0.0
13.65
17.65
14.10
3 tháng
(2025-12-15) 		-4.50 -24.32% 1,879,900 100 -0.0
13.65
21.60
14.10
6 tháng
(2025-09-15) 		4.41 45.96% 4,919,100 -29,800 -0.5
9.31
26.40
14.10
12 tháng
(2025-03-18) 		4.22 43.10% 5,534,500 -16,900 -0.3
9.05
26.40
14.10
24 tháng
(2024-03-25) 		4.39 45.74% 6,637,800 -32,700 -0.5
8.85
26.40
14.10
36 tháng
(2023-03-29) 		3 27.28% 8,521,700 -353,040 -4.1
8.32
26.40
14.10
60 tháng
(2021-04-08) 		3.50 33.39% 11,064,300 16,170 1.2
8.32
26.40
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
9.61
 5,200 9.61 9.61 9.42 0 3 -0.0
07/03/2024
9.61
 4,900 9.61 9.61 9.47 0 10 -0.0
06/03/2024
9.51
 4,400 9.56 9.56 9.51 0 0 0
05/03/2024
9.51
 2,400 9.65 9.65 9.47 0 0 0
04/03/2024
9.65
 800 9.65 9.65 9.56 0 0 0
01/03/2024
9.65
 300 9.47 9.65 9.47 0 10 -0.0
29/02/2024
9.61
 2,400 9.61 9.74 9.61 0 0 0
28/02/2024
9.61
 2,300 9.70 9.70 9.56 0 9 -0.0
27/02/2024
9.70
 6,700 9.56 9.70 9.51 0 0 0
26/02/2024
9.56
 14,200 9.38 9.56 9.38 0 8 -0.0
23/02/2024
9.65
 10,200 9.47 9.65 9.47 0 0 0
22/02/2024
9.56
 5,300 9.56 9.65 9.51 0 0 0
21/02/2024
9.74
 6,700 9.38 9.88 9.28 0 1,000 -0.0
20/02/2024
9.74
 2,100 9.79 9.79 9.56 0 0 0
19/02/2024
9.79
 300 9.65 9.79 9.65 0 0 0
16/02/2024
9.74
 10,100 9.70 9.84 9.70 0 0 0
15/02/2024
9.56
 2,900 9.47 9.56 9.47 0 0 0
07/02/2024
9.47
 6,500 9.28 9.47 9.24 0 0 0
06/02/2024
9.33
 1,600 9.24 9.33 9.24 0 0 0
05/02/2024
9.28
 22,600 9.38 9.38 8.74 0 0 0
02/02/2024
9.38
 1,100 9.70 9.84 9.38 0 0 0
01/02/2024
9.42
 20,300 10.07 10.07 9.02 0 0 0
31/01/2024
9.65
 8,800 10.07 10.25 9.65 0 0 0
30/01/2024
10.30
 5,400 10.39 10.43 9.84 0 0 0
29/01/2024
10.43
 300 9.93 10.48 9.93 0 0 0
26/01/2024
10.30
 5,300 9.93 10.34 9.84 0 0 0
25/01/2024
10.48
 1,300 9.97 10.48 9.93 0 0 0
24/01/2024
10.48
 1,200 10.11 10.48 10.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |