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)
16/08/2023
15.18
 11,000 15.18 15.39 15.09 0 4,000 -0.1
15/08/2023
15.18
 8,200 15.44 15.48 15.18 0 1,200 -0.0
14/08/2023
15.44
 5,600 15.22 15.44 15.09 0 4,400 -0.1
11/08/2023
15.22
 9,600 15.48 15.48 15.22 0 3,700 -0.1
10/08/2023
15.48
 4,300 15.44 15.57 15.31 0 2,100 -0.0
09/08/2023
15.44
 16,200 15.35 15.44 15.05 0 7,000 -0.1
08/08/2023
15.35
 4,700 15.39 15.44 15.18 0 100 -0.0
07/08/2023
15.39
 18,800 15.39 15.74 15.35 0 6,000 -0.1
04/08/2023
15.39
 117,300 15.01 15.39 14.96 0 25,600 -0.4
03/08/2023
15.01
 17,900 15.05 15.05 15.01 0 9,000 -0.2
02/08/2023
15.05
 27,000 15.05 15.05 14.96 0 12,200 -0.2
01/08/2023
15.05
 80,700 15.91 15.95 14.92 0 12,100 -0.2
31/07/2023
15.91
 38,100 16.13 16.13 15.39 0 17,300 -0.3
28/07/2023
16.13
 26,500 16.60 16.60 16.13 0 4,200 -0.1
27/07/2023
16.60
 6,200 16.99 16.99 16.51 0 3,000 -0.1
26/07/2023
16.99
 700 16.99 16.99 16.77 0 0 0
25/07/2023
16.99
 900 16.86 16.99 16.94 0 0 0
24/07/2023
16.86
 2,300 16.77 16.94 16.86 0 600 -0.0
21/07/2023
16.77
 700 16.94 16.99 16.77 0 0 0
20/07/2023
16.94
 400 17.03 17.03 16.94 0 0 0
19/07/2023
17.03
 3,600 16.94 17.03 16.77 0 1,600 -0.0
18/07/2023
16.94
 700 17.11 17.11 16.94 0 0 0
17/07/2023
17.11
 2,800 17.11 17.11 16.73 0 1,000 -0.0
14/07/2023
17.11
 3,100 16.77 17.16 16.77 0 1,500 -0.0
13/07/2023
16.77
 12,000 17.20 17.20 16.77 0 5,600 -0.1
12/07/2023
17.20
 900 17.24 17.29 17.20 0 200 -0.0
11/07/2023
17.24
 7,300 17.16 17.76 17.16 0 3,300 -0.1
10/07/2023
17.16
 15,500 16.94 17.16 16.51 0 7,900 -0.2
07/07/2023
16.94
 2,000 16.86 16.94 16.86 0 0 0
06/07/2023
16.86
 5,700 16.90 17.20 16.86 0 2,200 -0.0
05/07/2023
16.90
 27,600 17.07 17.07 16.68 0 4,800 -0.1
04/07/2023
17.07
 1,200 17.07 17.07 17.03 0 1,000 -0.0
03/07/2023
17.07
 7,000 17.03 17.07 16.99 0 4,000 -0.1
30/06/2023
17.03
 2,700 17.03 17.03 17.03 0 1,800 -0.0
29/06/2023
17.03
 5,500 17.07 17.20 17.03 0 0 0
28/06/2023
17.07
 5,300 17.16 17.20 16.81 0 3,000 -0.1
27/06/2023
17.16
 4,000 17.11 17.20 17.03 0 400 -0.0
26/06/2023
17.11
 4,000 17.20 17.20 16.90 0 1,500 -0.0
23/06/2023
17.20
 18,000 17.63 17.72 17.20 0 1,900 -0.0
22/06/2023
17.63
 3,000 17.37 18.06 17.20 0 0 0
21/06/2023
17.37
 18,300 17.50 17.50 17.20 0 9,500 -0.2
20/06/2023
17.50
 8,100 17.63 17.63 17.20 0 2,000 -0.0
19/06/2023
17.63
 27,400 17.93 17.93 17.11 0 15,000 -0.3
16/06/2023
17.93
 2,100 17.46 18.10 17.67 0 200 -0.0
15/06/2023
17.46
 36,500 18.58 18.58 17.46 0 8,600 -0.2
14/06/2023
18.58
 47,300 19.65 19.65 18.32 0 0 0
13/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2023
19.65
 16,000 19.82 20.64 19.35 0 0 0
12/06/2023
19.82
 306,900 19.40 20.10 19.75 0 147,500 -3.8
09/06/2023
19.40
 12,800 19.24 19.55 19.36 0 4,600 -0.1
08/06/2023
19.24
 7,800 19.40 19.40 19.24 0 500 -0.0
07/06/2023
19.40
 27,200 19.40 19.90 19.40 0 11,000 -0.3
06/06/2023
19.40
 14,500 19.01 19.40 19.24 0 5,800 -0.1
05/06/2023
19.01
 9,000 19.32 19.71 19.01 0 0 0
02/06/2023
19.32
 4,500 20.13 20.17 19.32 0 2,000 -0.1
01/06/2023
20.13
 600 19.32 20.13 20.13 0 400 -0.0
31/05/2023
19.32
 15,600 20.13 20.13 18.74 0 9,200 -0.2
30/05/2023
20.13
 8,100 20.48 20.48 20.13 0 2,800 -0.1
29/05/2023
20.48
 16,200 19.59 20.52 20.48 0 8,600 -0.2
26/05/2023
19.59
 6,000 20.56 20.56 19.59 0 1,500 -0.0
25/05/2023
20.56
 6,900 20.56 20.56 20.52 0 3,800 -0.1
24/05/2023
20.56
 13,600 20.56 20.64 20.56 0 6,300 -0.2
23/05/2023
20.56
 400 20.52 20.56 20.02 0 0 0
22/05/2023
20.52
 9,100 20.56 20.56 20.52 0 5,000 -0.1
19/05/2023
20.56
 6,900 20.02 20.56 20.10 0 4,000 -0.1
18/05/2023
20.02
 10,100 19.47 20.56 19.63 0 5,000 -0.1
17/05/2023
19.47
 19,600 18.23 19.47 18.62 0 12,600 -0.3
16/05/2023
18.23
 0 18.23 18.23 18.23 0 0 0
15/05/2023
18.23
 600 19.01 19.01 18.23 0 300 -0.0
12/05/2023
19.01
 0 19.01 19.01 19.01 0 0 0
11/05/2023
19.01
 2,800 18.23 19.01 17.22 0 0 0
10/05/2023
18.23
 0 18.23 18.23 18.23 0 0 0
09/05/2023
18.23
 0 18.23 18.23 18.23 0 0 0
08/05/2023
18.23
 0 18.23 18.23 18.23 0 0 0
05/05/2023
18.23
 1,000 18.23 18.23 18.23 0 0 0
04/05/2023
18.23
 0 18.23 18.23 18.23 0 0 0
28/04/2023
18.23
 0 18.23 18.23 18.23 0 0 0
27/04/2023
18.23
 0 18.23 18.23 18.23 0 0 0
26/04/2023
18.23
 0 18.23 18.23 18.23 0 0 0
25/04/2023
18.23
 600 18.16 18.23 17.85 0 0 0
24/04/2023
18.16
 0 18.16 18.16 18.16 0 0 0
21/04/2023
18.16
 1,000 17.92 18.16 17.85 0 0 0
20/04/2023
17.92
 400 17.77 17.92 17.85 0 0 0
19/04/2023
17.77
 0 17.77 17.77 17.77 0 0 0
18/04/2023
17.77
 600 17.77 17.77 17.77 0 0 0
17/04/2023
17.77
 4,300 17.69 17.77 17.77 0 0 0
14/04/2023
17.69
 0 17.69 17.69 17.69 0 0 0
13/04/2023
17.69
 0 17.69 17.69 17.69 0 0 0
12/04/2023
17.69
 300 17.69 17.69 17.69 0 0 0
11/04/2023
17.69
 0 17.69 17.69 17.69 0 0 0
10/04/2023
17.69
 4,800 17.81 17.81 17.50 0 0 0
07/04/2023
17.81
 0 17.81 17.81 17.81 0 0 0
06/04/2023
17.81
 5,300 17.73 17.81 17.30 0 0 0
05/04/2023
17.73
 600 17.77 17.77 17.50 0 0 0
04/04/2023
17.77
 0 17.77 17.77 17.77 0 0 0
03/04/2023
17.77
 1,600 17.11 17.77 17.15 0 0 0
31/03/2023
17.11
 100 17.73 17.73 17.11 0 0 0
30/03/2023
17.73
 0 17.73 17.73 17.73 0 0 0
29/03/2023
17.73
 0 17.73 17.73 17.73 0 0 0
28/03/2023
17.73
 200 17.15 17.77 17.73 0 0 0
27/03/2023
17.15
 0 17.15 17.15 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |