Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-05) 		0.40 2.40% 59,100 0 0
16.70
17.60
17.40
2 tháng
(2025-10-06) 		0.90 5.56% 154,700 0 0
16.15
17.60
17.40
3 tháng
(2025-09-08) 		1.45 9.27% 246,800 0 0
15.35
17.60
17.40
6 tháng
(2025-06-09) 		0.94 5.80% 500,500 0 0
15.15
17.60
17.40
12 tháng
(2024-12-10) 		2.28 15.38% 1,277,600 -2,000 -0.0
12.94
17.60
17.40
24 tháng
(2023-12-18) 		2.79 19.52% 2,704,100 -6,000 -0.1
12.94
17.60
17.40
36 tháng
(2022-12-21) 		-1.92 -10.10% 5,427,100 -775,700 -15.4
12.94
21.18
17.40
60 tháng
(2020-12-31) 		1.20 7.54% 8,999,950 20,580 11.3
12.94
26.36
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
18.26
 3,100 18.38 18.38 18.14 0 0 -0.0
16/02/2023
18.38
 0 18.38 18.38 18.38 0 0 -0.0
15/02/2023
18.38
 1,800 18.62 18.62 18.38 0 0 -0.0
14/02/2023
18.62
 1,100 18.62 18.62 17.98 0 0 -0.0
13/02/2023
18.62
 3,000 18.78 18.78 18.62 0 0 -0.0
10/02/2023
18.78
 600 19.06 19.06 18.06 0 0 -0.0
09/02/2023
19.06
 0 19.06 19.06 19.06 0 0 -0.0
08/02/2023
19.06
 3,000 18.38 19.06 18.38 0 0 -0.0
07/02/2023
18.38
 3,100 18.30 18.38 18.30 0 0 -0.0
06/02/2023
18.30
 3,100 18.38 18.38 18.30 0 0 -0.0
03/02/2023
18.38
 7,000 18.78 18.78 18.38 0 0 -0.0
02/02/2023
18.78
 10,100 18.78 18.78 18.38 0 0 -0.0
01/02/2023
18.78
 5,100 18.66 18.78 18.38 0 0 -0.0
31/01/2023
18.66
 6,900 19.18 19.18 18.38 0 0 -0.0
30/01/2023
19.18
 15,200 19.50 19.50 18.14 0 0 -0.0
27/01/2023
19.50
 0 19.50 19.50 19.50 0 0 -0.0
19/01/2023
19.50
 5,500 18.30 19.50 18.30 0 0 -0.0
18/01/2023
18.30
 4,000 18.30 18.30 18.30 0 0 -0.0
17/01/2023
18.30
 3,000 17.74 18.30 18.06 0 0 -0.0
16/01/2023
17.74
 0 17.74 17.74 17.74 0 0 -0.0
13/01/2023
17.74
 3,000 17.74 17.90 17.74 0 0 -0.0
12/01/2023
17.74
 3,800 17.82 17.90 17.74 0 0 -0.0
11/01/2023
17.82
 200 18.34 18.34 17.82 0 0 -0.0
10/01/2023
18.34
 7,000 17.98 18.34 17.98 0 0 -0.0
09/01/2023
17.98
 300 18.26 18.26 17.98 0 0 -0.0
06/01/2023
18.26
 5,400 18.54 18.54 18.14 0 0 -0.0
05/01/2023
18.54
 0 18.54 18.54 18.54 0 0 -0.0
04/01/2023
18.54
 0 18.54 18.54 18.54 0 0 -0.0
03/01/2023
18.54
 11,700 18.54 18.54 17.62 0 0 -0.0
30/12/2022
18.54
 6,200 18.46 18.78 17.74 0 0 -0.0
29/12/2022
18.46
 3,900 17.66 18.46 17.82 0 0 -0.0
28/12/2022
17.66
 9,600 17.98 17.98 17.66 0 0 -0.0
27/12/2022
17.98
 3,100 18.70 18.70 17.98 0 0 -0.0
26/12/2022
18.70
 0 18.70 18.70 18.70 0 0 -0.0
23/12/2022
18.70
 400 18.38 18.70 18.62 0 0 -0.0
22/12/2022
18.38
 800 19.02 19.02 17.86 0 0 -0.0
21/12/2022
19.02
 8,200 19.18 19.18 17.98 0 0 -0.0
20/12/2022
19.18
 200 19.38 19.38 19.18 0 0 -0.0
19/12/2022
19.38
 1,100 19.18 19.38 18.42 0 0 -0.0
16/12/2022
19.18
 400 19.74 19.74 19.18 0 0 -0.0
15/12/2022
19.74
 900 19.74 19.74 19.58 0 0 -0.0
14/12/2022
19.74
 0 19.74 19.74 19.74 0 0 -0.0
13/12/2022
19.74
 0 19.74 19.74 19.74 0 0 -0.0
12/12/2022
19.74
 1,300 19.78 19.82 18.62 0 100 -0.0
09/12/2022
19.78
 1,200 19.82 19.90 19.78 0 100 -0.0
08/12/2022
19.82
 100 19.82 19.82 19.82 0 100 -0.0
07/12/2022
19.82
 1,300 19.30 19.82 17.98 0 100 -0.0
06/12/2022
19.30
 0 19.30 19.30 19.30 0 0 -0.0
05/12/2022
19.30
 200 18.38 19.34 19.30 0 0 -0.0
02/12/2022
18.38
 3,500 19.18 19.18 18.38 0 0 -0.0
01/12/2022
19.18
 2,400 19.86 19.98 18.82 0 100 -0.0
30/11/2022
19.86
 6,200 19.58 19.86 19.58 3,000 0 0.1
29/11/2022
19.58
 800 19.98 19.98 18.74 0 100 -0.0
28/11/2022
19.98
 3,300 20.26 20.26 18.86 0 100 -0.0
25/11/2022
20.26
 3,600 19.18 20.38 17.90 0 100 -0.0
24/11/2022
19.18
 500 19.06 19.18 19.18 300 0 0.0
23/11/2022
19.06
 1,200 19.50 19.50 18.22 0 100 -0.0
22/11/2022
19.50
 5,100 19.18 19.50 17.98 2,000 100 0.0
21/11/2022
19.18
 7,200 19.02 19.42 17.82 2,800 100 0.1
18/11/2022
19.02
 3,000 17.98 19.14 17.98 100 100 0
17/11/2022
17.98
 1,400 17.18 18.38 16.06 0 100 -0.0
16/11/2022
17.18
 3,400 16.34 17.18 15.22 0 100 -0.0
15/11/2022
16.34
 11,900 17.50 17.58 16.30 5,300 115 0.1
14/11/2022
17.50
 2,400 18.78 18.78 17.50 0 3 -0.0
11/11/2022
18.78
 200 19.82 19.82 18.78 0 102 -0.0
10/11/2022
19.82
 4,400 20.78 20.78 19.82 3,500 100 0.1
09/11/2022
20.78
 1,500 19.74 20.78 19.74 500 0 0.0
08/11/2022
19.74
 6,600 21.18 21.18 19.70 0 100 -0.0
07/11/2022
21.18
 10,800 20.78 21.50 20.14 6,200 200 0.2
04/11/2022
20.78
 400 21.10 21.10 19.98 0 0 0.1
03/11/2022
21.10
 4,800 20.38 21.10 20.38 3,400 100 0.1
02/11/2022
20.38
 1,500 20.38 20.38 20.38 0 0 -0.0
01/11/2022
20.38
 100 21.50 21.50 20.38 0 100 -0.0
31/10/2022
21.50
 700 21.54 21.54 20.38 0 100 -0.0
28/10/2022
21.54
 300 21.50 21.54 21.54 0 0 -0.0
27/10/2022
21.50
 2,100 21.58 21.58 20.78 0 100 -0.0
26/10/2022
21.58
 300 20.86 21.58 21.58 0 0 0
25/10/2022
20.86
 7,500 21.18 21.58 19.98 3,000 100 0.1
24/10/2022
21.18
 500 20.86 21.42 21.18 400 0 0.0
21/10/2022
20.86
 13,100 21.82 21.82 20.86 7,700 0 0.2
20/10/2022
21.82
 0 21.82 21.82 21.82 0 0 0
19/10/2022
21.82
 3,600 21.86 21.98 21.10 2,700 100 0.1
18/10/2022
21.86
 100 21.90 21.90 21.86 0 0 -0.0
17/10/2022
21.90
 1,500 21.58 21.90 21.18 0 0 -0.0
14/10/2022
21.58
 0 21.58 21.58 21.58 0 0 -0.0
13/10/2022
21.58
 1,800 20.82 21.58 20.90 0 100 -0.0
12/10/2022
20.82
 100 21.18 21.18 20.82 0 100 -0.0
11/10/2022
21.18
 1,600 20.86 21.58 21.18 1,000 0 0.0
10/10/2022
20.86
 2,000 20.94 20.94 20.78 1,600 0 0.0
07/10/2022
20.94
 2,900 21.58 21.58 20.94 1,300 0 0.0
06/10/2022
21.58
 3,500 21.98 21.98 21.58 1,700 0 0.0
05/10/2022
21.98
 2,600 21.98 22.30 21.98 2,200 100 0.1
04/10/2022
21.98
 2,700 21.58 21.98 21.18 400 0 0.0
03/10/2022
21.58
 4,100 22.06 22.06 21.58 2,100 0 0.1
30/09/2022
22.06
 1,400 22.70 22.70 22.06 0 200 -0.0
29/09/2022
22.70
 3,800 22.70 23.90 22.54 1,900 0 0.1
28/09/2022
22.70
 2,000 23.66 23.66 22.70 300 0 0.0
27/09/2022
23.66
 14,000 23.66 23.66 22.50 3,000 0 0.1
26/09/2022
23.66
 6,400 23.66 23.66 22.74 4,100 0 0.1
23/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
23/09/2022
23.66
 12,000 23.42 24.54 22.82 6,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |