CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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) 		11.75 89.02% 1,530,800 -17,100 -0.3
12.60
25.15
25.15
2 tháng
(2025-10-06) 		15.37 160.38% 2,615,300 -26,300 -0.4
9.31
25.15
25.15
3 tháng
(2025-09-08) 		15.45 162.74% 2,677,100 -29,000 -0.4
9.31
25.15
25.15
6 tháng
(2025-06-09) 		15.26 157.54% 3,126,700 -18,100 -0.3
9.31
25.15
25.15
12 tháng
(2024-12-10) 		15.16 154.86% 3,771,300 -16,500 -0.3
9.05
25.15
25.15
24 tháng
(2023-12-18) 		14.84 146.75% 5,294,800 -62,540 -0.8
8.85
25.15
25.15
36 tháng
(2022-12-21) 		14.34 135.26% 6,382,800 -353,610 -4.4
8.32
25.15
25.15
60 tháng
(2020-12-31) 		15.71 169.90% 10,443,910 26,070 1.3
8.32
25.15
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
10.82
 1,300 10.25 10.96 10.52 0 0 0.0
22/09/2022
10.25
 800 10.52 10.61 10.25 0 0 0.0
21/09/2022
10.52
 800 10.43 10.52 10.34 0 0 0.0
20/09/2022
10.43
 100 10.12 10.43 10.43 0 0 0.0
19/09/2022
10.12
 300 10.61 10.61 10.12 0 0 0.0
16/09/2022
10.61
 200 10.61 10.61 10.52 0 0 0.0
15/09/2022
10.61
 0 10.61 10.61 10.61 0 0 0.0
14/09/2022
10.61
 300 10.34 10.61 10.52 0 0 0.0
13/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/09/2022
10.34
 3,600 10.39 10.56 10.21 0 0 0.0
12/09/2022
10.39
 800 10.51 10.51 10.34 0 0 0.0
09/09/2022
10.51
 800 10.39 10.68 10.51 0 0 0.0
08/09/2022
10.39
 200 10.68 10.68 10.39 0 0 0.0
07/09/2022
10.68
 1,500 10.43 10.68 10.51 0 0 0.0
06/09/2022
10.43
 1,100 10.39 10.43 10.39 0 0 0.0
05/09/2022
10.39
 1,000 10.43 10.51 10.39 700 0 0.0
31/08/2022
10.43
 600 10.39 10.43 10.34 0 0 -0.0
30/08/2022
10.39
 4,600 10.22 10.60 10.39 0 0 -0.0
29/08/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
26/08/2022
10.22
 1,200 10.22 10.22 9.63 0 0 -0.0
25/08/2022
10.22
 0 10.22 10.22 10.22 0 0 -0.0
24/08/2022
10.22
 5,000 10.26 10.26 10.01 0 0 -0.0
23/08/2022
10.26
 300 10.09 10.26 10.09 0 0 -0.0
22/08/2022
10.09
 100 10.22 10.22 10.09 0 0 -0.0
19/08/2022
10.22
 100 10.26 10.26 10.22 0 0 -0.0
18/08/2022
10.26
 0 10.26 10.26 10.26 0 0 -0.0
17/08/2022
10.26
 0 10.26 10.26 10.26 0 0 -0.0
16/08/2022
10.26
 400 10.18 10.26 10.18 0 0 -0.0
15/08/2022
10.18
 100 10.13 10.18 10.18 0 0 -0.0
12/08/2022
10.13
 500 10.51 10.51 10.13 0 500 -0.0
11/08/2022
10.51
 500 10.51 10.51 10.51 0 0 0.0
10/08/2022
10.51
 300 10.51 10.51 10.47 0 0 0.0
09/08/2022
10.51
 0 10.51 10.51 10.51 0 0 0.0
08/08/2022
10.51
 8,000 10.34 10.51 10.51 0 0 0.0
05/08/2022
10.34
 600 10.18 10.34 10.26 0 0 0.0
04/08/2022
10.18
 100 10.09 10.18 10.18 0 0 0.0
03/08/2022
10.09
 100 10.51 10.51 10.09 0 0 0.0
02/08/2022
10.51
 400 10.51 10.51 10.13 0 0 0.0
01/08/2022
10.51
 200 10.26 10.51 10.47 0 0 0.0
29/07/2022
10.26
 3,400 10.01 10.26 10.05 0 0 0.0
28/07/2022
10.01
 100 10.34 10.34 10.01 0 0 0.0
27/07/2022
10.34
 100 10.39 10.39 10.34 0 0 0.0
26/07/2022
10.39
 100 10.43 10.43 10.39 0 0 0.0
25/07/2022
10.43
 600 10.01 10.43 10.43 0 0 0.0
22/07/2022
10.01
 300 10.09 10.09 9.84 0 0 0.0
21/07/2022
10.09
 400 9.92 10.09 9.92 0 0 0.0
20/07/2022
9.92
 0 9.92 9.92 9.92 0 0 0.0
19/07/2022
9.92
 100 10.26 10.26 9.92 0 0 0.0
18/07/2022
10.26
 300 10.13 10.26 9.97 100 0 0.0
15/07/2022
10.13
 700 9.80 10.13 9.80 0 0 0.0
14/07/2022
9.80
 200 9.71 10.18 9.80 0 0 0.0
13/07/2022
9.71
 2,900 9.76 9.84 9.59 0 0 0.0
12/07/2022
9.76
 1,400 9.67 10.34 9.67 800 0 0.0
11/07/2022
9.67
 500 9.29 9.92 9.67 0 0 0.0
08/07/2022
9.29
 400 9.80 10.09 9.29 0 0 0.0
07/07/2022
9.80
 200 9.29 9.80 9.71 0 0 0.0
06/07/2022
9.29
 100 9.63 9.63 9.29 0 0 0.0
05/07/2022
9.63
 700 10.05 10.05 9.55 0 0 0.0
04/07/2022
10.05
 0 10.05 10.05 10.05 0 0 0.0
01/07/2022
10.05
 1,500 9.42 10.05 9.46 0 0 0.0
30/06/2022
9.42
 1,000 10.09 10.76 9.42 0 0 0.0
29/06/2022
10.09
 100 10.09 10.09 10.09 0 0 0
28/06/2022
10.09
 0 10.09 10.09 10.09 0 0 0.0
27/06/2022
10.09
 100 9.63 10.09 10.09 0 0 0
24/06/2022
9.63
 700 9.59 10.22 9.63 0 0 0.0
23/06/2022
9.59
 400 9.25 9.67 8.96 0 0 0.0
22/06/2022
9.25
 0 9.25 9.25 9.25 0 0 0.0
21/06/2022
9.25
 100 9.17 9.25 9.25 0 0 0.0
20/06/2022
9.17
 300 9.84 9.84 9.17 0 0 0
17/06/2022
9.84
 0 9.84 9.84 9.84 0 0 0.0
16/06/2022
9.84
 1,200 9.67 10.34 9.71 0 0 0.0
15/06/2022
9.67
 200 10.30 10.51 9.67 0 0 0.0
14/06/2022
10.30
 1,500 10.72 10.76 10.30 0 0 0.0
13/06/2022
10.72
 100 11.52 11.52 10.72 0 0 0.0
10/06/2022
11.52
 0 11.52 11.52 11.52 0 0 0.0
09/06/2022
11.52
 4,200 11.52 11.52 10.72 0 0 0.0
08/06/2022
11.52
 600 11.10 11.56 10.76 0 0 0.0
07/06/2022
11.10
 3,700 11.10 11.44 11.10 0 0 0
06/06/2022
11.10
 2,100 10.72 11.10 10.72 1,200 0 0.0
03/06/2022
10.72
 500 10.93 11.48 10.51 0 100 -0.0
02/06/2022
10.93
 6,300 10.76 11.35 10.22 5,200 0 0.1
01/06/2022
10.76
 100 11.35 11.35 10.76 0 0 0.0
31/05/2022
11.35
 1,100 10.76 11.35 11.35 1,000 0 0.0
30/05/2022
10.76
 4,600 11.19 11.69 10.60 4,000 100 0.0
27/05/2022
11.19
 1,400 11.61 11.65 10.85 1,200 100 0.0
26/05/2022
11.61
 300 11.40 11.61 10.68 0 0 0.0
25/05/2022
11.40
 2,300 11.10 11.44 11.10 2,000 0 0.0
24/05/2022
11.10
 400 11.10 11.10 11.10 200 0 0.0
23/05/2022
11.10
 3,400 11.10 11.10 11.10 3,000 0 0.0
20/05/2022
11.10
 200 11.19 11.19 10.68 0 100 -0.0
19/05/2022
11.19
 400 11.10 11.19 10.43 0 0 0.0
18/05/2022
11.10
 3,600 11.23 11.23 10.51 3,400 100 0.0
17/05/2022
11.23
 100 10.93 11.23 11.23 0 0 0.0
16/05/2022
10.93
 13,900 10.30 11.02 9.67 0 0 0.0
13/05/2022
10.30
 1,000 10.76 10.76 10.26 400 100 0.0
12/05/2022
10.76
 5,500 10.76 10.76 10.76 0 0 0
11/05/2022
10.76
 0 10.76 10.76 10.76 0 0 0
10/05/2022
10.76
 15,500 10.09 10.76 10.72 6,100 0 0.1
09/05/2022
10.09
 7,900 10.64 10.64 10.09 5,000 0 0.1
06/05/2022
10.64
 3,100 11.14 11.14 10.47 1,900 0 0.0
05/05/2022
11.14
 3,100 11.19 11.19 10.60 2,800 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |