Tổng Công ty Việt Thắng - CTCP (tvt)

15.65
0
(0%)
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
(2026-06-29) 		0.41 2.67% 34,000 0 0
14.65
15.85
15.65
2 tháng
(2026-05-29) 		0.41 2.67% 56,000 -1,000 0
14.12
15.85
15.65
3 tháng
(2026-04-29) 		0.74 4.91% 89,600 -1,000 0
14.12
15.85
15.65
6 tháng
(2026-01-29) 		0.36 2.35% 286,900 -1,000 0
14.12
15.85
15.65
12 tháng
(2025-08-04) 		1.81 13.01% 725,400 -1,000 0
13.94
16.04
15.65
24 tháng
(2024-08-07) 		1.91 13.79% 2,000,400 -7,000 -0.1
11.79
16.04
15.65
36 tháng
(2023-08-14) 		1.27 8.74% 4,460,200 -365,900 -6.0
11.79
16.04
15.65
60 tháng
(2021-08-23) 		-1.02 -6.08% 8,666,400 29,980 11.6
11.79
24.01
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2023
13.03
 6,700 13.40 13.40 12.99 0 0 0
02/10/2023
13.40
 8,600 13.31 13.48 13.15 0 0 0
29/09/2023
13.31
 5,900 13.56 13.64 13.31 0 0 0
28/09/2023
13.56
 600 13.40 13.72 13.40 0 0 0
27/09/2023
13.40
 11,800 13.48 13.48 13.11 0 0 0
26/09/2023
13.48
 8,300 13.56 13.56 13.23 0 0 0
25/09/2023
13.56
 37,000 13.56 13.88 13.56 0 0 0
22/09/2023
13.56
 20,600 13.72 13.80 13.48 0 0 0
21/09/2023
13.72
 10,100 13.52 13.72 13.52 0 0 0
20/09/2023
13.52
 9,500 13.40 13.52 13.40 0 0 0
19/09/2023
13.40
 29,800 13.44 13.48 13.23 0 13,000 -0.2
18/09/2023
13.44
 23,900 13.35 13.44 13.35 0 0 0
15/09/2023
13.35
 13,900 13.40 13.40 13.27 0 5,300 -0.1
14/09/2023
13.40
 40,400 13.40 13.48 13.31 0 25,000 -0.4
13/09/2023
13.40
 27,400 13.48 13.56 13.40 0 12,900 -0.2
12/09/2023
13.48
 80,700 13.23 13.48 13.15 0 54,000 -0.9
11/09/2023
13.23
 24,400 13.31 13.60 13.15 0 4,000 -0.1
08/09/2023
13.31
 10,500 13.27 13.52 13.31 0 4,900 -0.1
07/09/2023
13.27
 63,600 13.15 13.56 13.15 0 30,200 -0.5
06/09/2023
13.15
 23,200 12.91 13.19 13.07 0 10,600 -0.2
05/09/2023
12.91
 41,100 12.83 13.27 12.91 0 32,000 -0.5
31/08/2023
12.83
 41,300 12.51 12.87 12.55 0 24,500 -0.4
30/08/2023
12.51
 47,300 12.63 12.99 12.51 0 23,100 -0.4
29/08/2023
12.63
 59,000 12.43 12.91 12.35 0 31,000 -0.5
28/08/2023
12.43
 140,200 13.35 14.00 12.43 0 6,100 -0.1
25/08/2023
13.35
 22,200 13.44 13.64 13.07 0 9,100 -0.1
24/08/2023
13.44
 2,400 13.48 13.48 13.44 0 1,200 -0.0
23/08/2023
13.48
 15,000 13.19 13.52 13.15 0 7,000 -0.1
22/08/2023
13.19
 16,300 13.35 13.48 13.15 0 6,600 -0.1
21/08/2023
13.35
 3,500 13.35 13.96 13.35 0 1,900 -0.0
18/08/2023
13.35
 20,300 13.35 13.64 13.35 0 11,000 -0.2
17/08/2023
13.35
 203,900 14.24 14.48 13.27 0 35,900 -0.6
16/08/2023
14.24
 11,000 14.24 14.44 14.16 0 4,000 -0.1
15/08/2023
14.24
 8,200 14.48 14.53 14.24 0 1,200 -0.0
14/08/2023
14.48
 5,600 14.28 14.48 14.16 0 4,400 -0.1
11/08/2023
14.28
 9,600 14.53 14.53 14.28 0 3,700 -0.1
10/08/2023
14.53
 4,300 14.48 14.61 14.36 0 2,100 -0.0
09/08/2023
14.48
 16,200 14.40 14.48 14.12 0 7,000 -0.1
08/08/2023
14.40
 4,700 14.44 14.48 14.24 0 100 -0.0
07/08/2023
14.44
 18,800 14.44 14.77 14.40 0 6,000 -0.1
04/08/2023
14.44
 117,300 14.08 14.44 14.04 0 25,600 -0.4
03/08/2023
14.08
 17,900 14.12 14.12 14.08 0 9,000 -0.2
02/08/2023
14.12
 27,000 14.12 14.12 14.04 0 12,200 -0.2
01/08/2023
14.12
 80,700 14.93 14.97 14.00 0 12,100 -0.2
31/07/2023
14.93
 38,100 15.13 15.13 14.44 0 17,300 -0.3
28/07/2023
15.13
 26,500 15.57 15.57 15.13 0 4,200 -0.1
27/07/2023
15.57
 6,200 15.94 15.94 15.49 0 3,000 -0.1
26/07/2023
15.94
 700 15.94 15.94 15.74 0 0 0
25/07/2023
15.94
 900 15.82 15.94 15.90 0 0 0
24/07/2023
15.82
 2,300 15.74 15.90 15.82 0 600 -0.0
21/07/2023
15.74
 700 15.90 15.94 15.74 0 0 0
20/07/2023
15.90
 400 15.98 15.98 15.90 0 0 0
19/07/2023
15.98
 3,600 15.90 15.98 15.74 0 1,600 -0.0
18/07/2023
15.90
 700 16.06 16.06 15.90 0 0 0
17/07/2023
16.06
 2,800 16.06 16.06 15.70 0 1,000 -0.0
14/07/2023
16.06
 3,100 15.74 16.10 15.74 0 1,500 -0.0
13/07/2023
15.74
 12,000 16.14 16.14 15.74 0 5,600 -0.1
12/07/2023
16.14
 900 16.18 16.22 16.14 0 200 -0.0
11/07/2023
16.18
 7,300 16.10 16.66 16.10 0 3,300 -0.1
10/07/2023
16.10
 15,500 15.90 16.10 15.49 0 7,900 -0.2
07/07/2023
15.90
 2,000 15.82 15.90 15.82 0 0 0
06/07/2023
15.82
 5,700 15.86 16.14 15.82 0 2,200 -0.0
05/07/2023
15.86
 27,600 16.02 16.02 15.65 0 4,800 -0.1
04/07/2023
16.02
 1,200 16.02 16.02 15.98 0 1,000 -0.0
03/07/2023
16.02
 7,000 15.98 16.02 15.94 0 4,000 -0.1
30/06/2023
15.98
 2,700 15.98 15.98 15.98 0 1,800 -0.0
29/06/2023
15.98
 5,500 16.02 16.14 15.98 0 0 0
28/06/2023
16.02
 5,300 16.10 16.14 15.78 0 3,000 -0.1
27/06/2023
16.10
 4,000 16.06 16.14 15.98 0 400 -0.0
26/06/2023
16.06
 4,000 16.14 16.14 15.86 0 1,500 -0.0
23/06/2023
16.14
 18,000 16.54 16.62 16.14 0 1,900 -0.0
22/06/2023
16.54
 3,000 16.30 16.95 16.14 0 0 0
21/06/2023
16.30
 18,300 16.42 16.42 16.14 0 9,500 -0.2
20/06/2023
16.42
 8,100 16.54 16.54 16.14 0 2,000 -0.0
19/06/2023
16.54
 27,400 16.82 16.82 16.06 0 15,000 -0.3
16/06/2023
16.82
 2,100 16.38 16.99 16.58 0 200 -0.0
15/06/2023
16.38
 36,500 17.43 17.43 16.38 0 8,600 -0.2
14/06/2023
17.43
 47,300 18.44 18.44 17.19 0 0 0
13/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2023
18.44
 16,000 18.60 19.37 18.16 0 0 0
12/06/2023
18.60
 306,900 18.20 18.86 18.53 0 147,500 -3.8
09/06/2023
18.20
 12,800 18.05 18.35 18.16 0 4,600 -0.1
08/06/2023
18.05
 7,800 18.20 18.20 18.05 0 500 -0.0
07/06/2023
18.20
 27,200 18.20 18.67 18.20 0 11,000 -0.3
06/06/2023
18.20
 14,500 17.84 18.20 18.05 0 5,800 -0.1
05/06/2023
17.84
 9,000 18.13 18.49 17.84 0 0 0
02/06/2023
18.13
 4,500 18.89 18.93 18.13 0 2,000 -0.1
01/06/2023
18.89
 600 18.13 18.89 18.89 0 400 -0.0
31/05/2023
18.13
 15,600 18.89 18.89 17.58 0 9,200 -0.2
30/05/2023
18.89
 8,100 19.22 19.22 18.89 0 2,800 -0.1
29/05/2023
19.22
 16,200 18.38 19.26 19.22 0 8,600 -0.2
26/05/2023
18.38
 6,000 19.29 19.29 18.38 0 1,500 -0.0
25/05/2023
19.29
 6,900 19.29 19.29 19.26 0 3,800 -0.1
24/05/2023
19.29
 13,600 19.29 19.36 19.29 0 6,300 -0.2
23/05/2023
19.29
 400 19.26 19.29 18.78 0 0 0
22/05/2023
19.26
 9,100 19.29 19.29 19.26 0 5,000 -0.1
19/05/2023
19.29
 6,900 18.78 19.29 18.86 0 4,000 -0.1
18/05/2023
18.78
 10,100 18.27 19.29 18.42 0 5,000 -0.1
17/05/2023
18.27
 19,600 17.11 18.27 17.47 0 12,600 -0.3
16/05/2023
17.11
 0 17.11 17.11 17.11 0 0 0
15/05/2023
17.11
 600 17.84 17.84 17.11 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |