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)
09/01/2024
14.15
 10,500 14.06 14.15 14.02 0 0 0
08/01/2024
14.23
 3,300 14.19 14.32 13.93 0 0 0
05/01/2024
14.19
 2,100 14.10 14.19 14.10 0 0 0
04/01/2024
14.15
 10,300 13.85 14.15 13.85 0 0 0
03/01/2024
13.85
 2,300 13.89 13.89 13.85 0 0 0
02/01/2024
14.06
 4,500 13.85 14.06 13.85 0 0 0
29/12/2023
13.89
 5,100 13.85 13.93 13.85 0 0 0
28/12/2023
13.85
 600 14.06 14.06 13.85 0 0 0
27/12/2023
14.06
 800 13.98 14.10 14.06 0 0 0
26/12/2023
13.98
 22,000 13.89 14.06 13.93 0 0 0
25/12/2023
13.89
 11,300 13.85 13.89 13.76 0 0 0
22/12/2023
13.85
 10,700 13.67 13.85 13.67 0 0 0
21/12/2023
13.67
 3,400 13.67 13.85 13.67 0 0 0
20/12/2023
13.67
 10,200 13.89 13.89 13.63 0 0 0
19/12/2023
13.89
 3,400 13.89 13.89 13.76 0 0 0
18/12/2023
13.89
 2,900 13.89 13.89 13.63 0 0 0
15/12/2023
13.89
 4,400 13.93 13.93 13.59 0 0 0
14/12/2023
13.93
 7,200 13.55 13.93 13.55 0 0 0
13/12/2023
13.55
 4,900 13.55 13.55 13.55 0 0 0
12/12/2023
13.55
 3,300 13.55 13.59 13.55 0 0 0
11/12/2023
13.55
 3,000 13.55 13.55 13.55 0 0 0
08/12/2023
13.55
 1,500 13.50 13.55 13.50 0 0 0
07/12/2023
13.50
 3,400 13.59 13.59 13.50 0 0 0
06/12/2023
13.59
 3,800 13.29 13.59 13.42 0 0 0
05/12/2023
13.29
 3,100 13.55 13.55 13.29 0 0 0
04/12/2023
13.55
 5,300 13.33 13.55 13.33 0 0 0
01/12/2023
13.33
 3,400 13.42 13.42 13.33 0 0 0
30/11/2023
13.42
 10,200 13.55 13.55 13.42 0 0 0
29/11/2023
13.55
 7,700 13.55 13.55 13.46 0 0 0
28/11/2023
13.55
 300 13.59 13.59 13.55 0 0 0
24/11/2023
13.59
 6,000 13.42 13.59 13.24 0 0 0
23/11/2023
13.42
 2,800 13.42 13.72 13.42 0 0 0
22/11/2023
13.42
 6,600 13.59 13.72 13.42 0 0 0
21/11/2023
13.59
 3,800 13.85 13.85 13.59 0 0 0
20/11/2023
13.85
 0 13.85 13.85 13.85 0 0 0
17/11/2023
13.85
 100 13.59 13.85 13.85 0 0 0
16/11/2023
13.59
 18,100 13.89 13.89 13.59 0 0 0
15/11/2023
13.89
 500 13.93 13.93 13.89 0 0 0
14/11/2023
13.93
 500 13.93 13.93 13.93 0 0 0
13/11/2023
13.93
 500 14.02 14.06 13.93 0 0 0
10/11/2023
14.02
 3,600 13.76 14.02 13.76 0 0 0
09/11/2023
13.76
 5,800 13.76 13.76 13.76 0 0 0
08/11/2023
13.76
 300 13.76 13.76 13.76 0 0 0
07/11/2023
13.76
 0 13.76 13.76 13.76 0 0 0
06/11/2023
13.76
 900 13.80 13.80 13.76 0 0 0
03/11/2023
13.80
 700 13.80 13.80 13.59 0 0 0
02/11/2023
13.80
 2,400 13.76 13.80 13.59 0 0 0
01/11/2023
13.76
 500 13.76 13.76 13.76 0 0 0
31/10/2023
13.76
 1,700 13.89 14.02 13.50 0 0 0
30/10/2023
13.89
 0 13.89 13.89 13.89 0 0 0
27/10/2023
13.89
 5,400 13.67 13.89 13.24 0 0 0
26/10/2023
13.67
 6,800 13.80 14.10 13.50 0 0 0
25/10/2023
13.80
 3,900 14.10 14.15 13.80 0 0 0
24/10/2023
14.10
 300 14.10 14.10 14.10 0 0 0
23/10/2023
14.10
 2,800 14.06 14.10 14.06 0 0 0
20/10/2023
14.06
 1,700 13.93 14.10 13.76 0 0 0
19/10/2023
13.93
 18,000 13.80 13.93 13.76 0 0 0
18/10/2023
13.80
 45,700 14.02 14.02 13.76 0 0 0
17/10/2023
14.02
 5,400 13.98 14.15 13.93 0 0 0
16/10/2023
13.98
 3,700 13.93 14.02 13.98 0 0 0
13/10/2023
13.93
 4,000 14.15 14.15 13.93 0 0 0
12/10/2023
14.15
 16,500 13.93 14.15 14.02 0 0 0
11/10/2023
13.93
 2,800 13.98 14.06 13.93 0 0 0
10/10/2023
13.98
 6,000 13.89 14.02 13.89 0 0 0
09/10/2023
13.89
 3,200 14.02 14.02 13.89 0 0 0
06/10/2023
14.02
 22,700 13.93 14.02 13.76 0 0 0
05/10/2023
13.93
 4,600 14.02 14.02 13.93 0 0 0
04/10/2023
14.02
 20,100 13.89 14.02 13.76 0 0 0
03/10/2023
13.89
 6,700 14.28 14.28 13.85 0 0 0
02/10/2023
14.28
 8,600 14.19 14.36 14.02 0 0 0
29/09/2023
14.19
 5,900 14.45 14.53 14.19 0 0 0
28/09/2023
14.45
 600 14.28 14.62 14.28 0 0 0
27/09/2023
14.28
 11,800 14.36 14.36 13.98 0 0 0
26/09/2023
14.36
 8,300 14.45 14.45 14.10 0 0 0
25/09/2023
14.45
 37,000 14.45 14.79 14.45 0 0 0
22/09/2023
14.45
 20,600 14.62 14.71 14.36 0 0 0
21/09/2023
14.62
 10,100 14.41 14.62 14.41 0 0 0
20/09/2023
14.41
 9,500 14.28 14.41 14.28 0 0 0
19/09/2023
14.28
 29,800 14.32 14.36 14.10 0 13,000 -0.2
18/09/2023
14.32
 23,900 14.23 14.32 14.23 0 0 0
15/09/2023
14.23
 13,900 14.28 14.28 14.15 0 5,300 -0.1
14/09/2023
14.28
 40,400 14.28 14.36 14.19 0 25,000 -0.4
13/09/2023
14.28
 27,400 14.36 14.45 14.28 0 12,900 -0.2
12/09/2023
14.36
 80,700 14.10 14.36 14.02 0 54,000 -0.9
11/09/2023
14.10
 24,400 14.19 14.49 14.02 0 4,000 -0.1
08/09/2023
14.19
 10,500 14.15 14.41 14.19 0 4,900 -0.1
07/09/2023
14.15
 63,600 14.02 14.45 14.02 0 30,200 -0.5
06/09/2023
14.02
 23,200 13.76 14.06 13.93 0 10,600 -0.2
05/09/2023
13.76
 41,100 13.67 14.15 13.76 0 32,000 -0.5
31/08/2023
13.67
 41,300 13.33 13.72 13.37 0 24,500 -0.4
30/08/2023
13.33
 47,300 13.46 13.85 13.33 0 23,100 -0.4
29/08/2023
13.46
 59,000 13.24 13.76 13.16 0 31,000 -0.5
28/08/2023
13.24
 140,200 14.23 14.92 13.24 0 6,100 -0.1
25/08/2023
14.23
 22,200 14.32 14.53 13.93 0 9,100 -0.1
24/08/2023
14.32
 2,400 14.36 14.36 14.32 0 1,200 -0.0
23/08/2023
14.36
 15,000 14.06 14.41 14.02 0 7,000 -0.1
22/08/2023
14.06
 16,300 14.23 14.36 14.02 0 6,600 -0.1
21/08/2023
14.23
 3,500 14.23 14.88 14.23 0 1,900 -0.0
18/08/2023
14.23
 20,300 14.23 14.53 14.23 0 11,000 -0.2
17/08/2023
14.23
 203,900 15.18 15.44 14.15 0 35,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |