CTCP Viettronics Tân Bình (vtb)

16.40
0.35
(2.18%)
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
(2025-12-29) 		-3.95 -19.75% 662,800 200 -0.0
16.05
21.60
16.40
2 tháng
(2025-11-28) 		-3.10 -16.19% 2,352,600 -1,000 -0.0
15.95
26.40
16.40
3 tháng
(2025-10-29) 		4.70 41.41% 4,077,600 -18,400 -0.3
11.35
26.40
16.40
6 tháng
(2025-07-31) 		6.36 65.67% 4,801,100 -33,800 -0.5
9.31
26.40
16.40
12 tháng
(2025-02-03) 		6.22 63.25% 5,237,700 -17,600 -0.3
9.05
26.40
16.40
24 tháng
(2024-02-07) 		6.58 69.52% 6,392,400 -33,840 -0.5
8.85
26.40
16.40
36 tháng
(2023-02-13) 		1.85 13.04% 8,241,000 -353,310 -4.1
8.32
26.40
16.40
60 tháng
(2021-02-22) 		6.52 68.48% 11,251,000 22,570 1.3
8.32
26.40
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
16.40
 3,100 15.95 16.55 15.90 200 0 0.0
26/01/2026
16.05
 22,000 16.35 16.35 16.05 300 0 0.0
23/01/2026
16.90
 31,800 17 17 16.30 600 0 0.0
22/01/2026
17.45
 5,900 16.25 17.45 16.20 0 0 0
21/01/2026
17.05
 11,700 16.70 17.30 16.30 0 0 0
20/01/2026
17.50
 9,500 17.70 17.75 16.90 0 0 0
19/01/2026
17.40
 13,000 16.85 17.45 16.80 0 0 0
16/01/2026
17.65
 800 18 18 17.10 0 0 0
15/01/2026
17.60
 10,900 17.95 17.95 16.55 0 0 0
14/01/2026
17.55
 30,000 17.40 17.85 16.95 0 0 0
13/01/2026
17.40
 22,400 17 17.60 16.80 1,000 700 0.0
12/01/2026
17
 36,100 17.50 18 16.80 0 0 0
09/01/2026
17.50
 12,100 18.40 18.40 17.10 0 0 0
08/01/2026
18.20
 56,300 17.85 18.50 17.60 0 0 0
07/01/2026
17.75
 33,200 18.15 18.70 17.45 0 0 0
06/01/2026
18.70
 29,600 18.95 19.25 18.70 0 0 0
05/01/2026
20.10
 25,600 21.60 21.60 20.10 0 1,400 -0.0
31/12/2025
21.60
 134,300 21 21.60 19.70 400 0 0.0
30/12/2025
21
 122,500 20.30 21 18.60 0 0 0
29/12/2025
20
 55,100 20.65 21.50 20 0 0 0
26/12/2025
20.70
 178,700 19 20.70 18.50 0 0 0
25/12/2025
19.35
 95,600 19.45 19.45 18.20 0 0 0
24/12/2025
18.20
 124,800 18.20 18.20 18 0 0 0
23/12/2025
17.05
 25,900 17.05 17.05 17.05 0 0 0
22/12/2025
15.95
 50,200 17.05 17.05 15.60 1,000 100 0.0
19/12/2025
16.45
 92,800 17.80 17.80 16.40 0 0 0
18/12/2025
17.60
 93,800 18.50 19.70 17.45 0 0 0
17/12/2025
18.45
 183,300 16.25 18.45 16.25 0 1,100 -0.0
16/12/2025
17.25
 7,300 17.25 17.25 17.25 0 0 0
15/12/2025
18.50
 8,700 18.50 18.50 18.50 0 0 0
12/12/2025
19.85
 3,100 19.85 19.85 19.85 0 0 0
11/12/2025
21.30
 12,100 21.30 21.30 21.30 0 0 0
10/12/2025
22.90
 9,900 22.90 22.90 22.90 0 0 0
09/12/2025
24.60
 63,100 26.95 26.95 24.60 0 0 0
08/12/2025
26.40
 75,900 25.15 26.90 25.10 100 100 -0
05/12/2025
25.15
 206,400 26.55 26.55 24 100 1,000 -0.0
04/12/2025
24.95
 99,500 24.95 24.95 24.20 0 1,400 -0.0
03/12/2025
23.35
 51,700 23.35 23.35 23 0 0 0
02/12/2025
21.85
 105,900 21.85 21.85 21 2,100 100 0.0
01/12/2025
20.45
 147,800 19.15 20.45 19.15 0 700 -0.0
28/11/2025
19.15
 53,300 19.20 19.20 18.85 0 0 0
27/11/2025
19
 62,600 18.50 19.45 18.25 100 11,200 -0.2
26/11/2025
18.70
 42,500 18.55 19 18.10 0 3,900 -0.1
25/11/2025
18.85
 58,600 19 19 18.20 0 2,800 -0.1
24/11/2025
19
 114,900 18.50 19.75 18.50 2,200 0 0.0
21/11/2025
18.50
 112,200 18.50 18.50 18 0 200 -0.0
20/11/2025
17.30
 92,500 16.25 17.30 15.70 0 0 0
19/11/2025
16.20
 27,000 16 16.20 15.50 0 0 0
18/11/2025
16.05
 38,600 15.95 16.50 15.50 0 0 0
17/11/2025
15.95
 45,200 16 16 15.40 100 0 0.0
14/11/2025
15.95
 42,600 16.15 16.15 15.80 0 0 0
13/11/2025
16.10
 142,000 16.30 16.30 14.55 400 0 0.0
12/11/2025
15.35
 7,900 15.35 15.35 15.35 0 1,000 -0.0
11/11/2025
14.35
 5,900 14.35 14.35 14.35 0 0 0
10/11/2025
13.45
 60,400 13 13.45 12.80 0 0 0
07/11/2025
12.60
 35,200 12.80 13 12.50 0 0 0
06/11/2025
12.90
 71,100 13.80 13.80 12.80 0 0 0
05/11/2025
13.20
 113,400 13.10 13.90 12.95 0 700 -0.0
04/11/2025
13.90
 156,800 14.75 14.75 12.85 100 500 -0.0
03/11/2025
13.80
 94,400 13.80 13.80 13 0 0 0
31/10/2025
12.90
 364,100 12.90 12.90 12.10 0 0 0
30/10/2025
12.10
 12,200 12.10 12.10 12.10 0 0 0
29/10/2025
11.35
 24,900 11.35 11.35 11.35 0 0 0
28/10/2025
10.65
 63,800 10.65 10.65 10.65 0 0 0
27/10/2025
9.96
 57,700 9.96 9.96 9.96 0 0 0
24/10/2025
9.31
 3,700 9.01 9.31 8.90 0 0 0
23/10/2025: Cổ tức tiền mặt tỉ lệ: 4%
23/10/2025
9.35
 23,400 8.90 9.50 8.90 0 0 0
22/10/2025
9.40
 17,900 9.40 9.58 9.21 1,200 0 0.0
21/10/2025
9.40
 16,000 9.50 9.53 9.03 0 0 0
20/10/2025
9.50
 50,500 9.57 9.59 9.50 100 0 0.0
17/10/2025
9.59
 83,000 9.40 9.64 9.40 0 10,000 -0.1
16/10/2025
9.69
 17,500 9.64 9.69 9.64 0 0 0
15/10/2025
9.64
 20,400 9.59 9.74 9.59 0 0 0
14/10/2025
9.35
 3,700 9.50 9.53 9.22 0 0 0
13/10/2025
9.59
 66,100 9.15 9.59 9.05 0 100 -0.0
10/10/2025
9.74
 0 9.74 9.74 9.74 0 0 0
09/10/2025
9.74
 100 9.74 9.74 9.74 0 0 0
08/10/2025
9.74
 0 9.74 9.74 9.74 0 0 0
07/10/2025
9.74
 100 9.74 9.74 9.74 0 0 0
06/10/2025
9.58
 8,200 9.45 9.58 9.40 0 0 0
03/10/2025
9.57
 2,700 9.45 9.57 9.45 0 0 0
02/10/2025
9.64
 0 9.64 9.64 9.64 0 0 0
01/10/2025
9.64
 300 9.50 9.64 9.50 0 0 0
30/09/2025
9.59
 1,100 9.50 9.59 9.45 0 0 0
29/09/2025
9.59
 7,100 9.45 9.59 9.45 0 2,800 -0.0
26/09/2025
9.74
 600 9.74 9.74 9.74 0 0 0
25/09/2025
9.69
 2,200 9.64 9.69 9.64 0 0 0
24/09/2025
9.69
 10,500 9.50 9.69 9.50 0 0 0
23/09/2025
9.59
 2,800 9.64 9.64 9.46 100 0 0.0
22/09/2025
9.69
 10,200 9.59 9.69 9.43 0 100 -0.0
19/09/2025
9.69
 100 9.69 9.69 9.69 0 0 0
18/09/2025
9.59
 4,600 9.69 9.74 9.59 0 0 0
17/09/2025
9.69
 1,400 9.59 9.69 9.59 0 0 0
16/09/2025
9.64
 4,400 9.59 9.69 9.59 100 0 0.0
15/09/2025
9.59
 5,400 9.59 9.59 9.59 0 0 0
12/09/2025
9.78
 1,000 9.78 9.78 9.78 0 0 0
11/09/2025
9.83
 0 9.83 9.83 9.83 0 0 0
10/09/2025
9.83
 100 9.83 9.83 9.83 0 0 0
09/09/2025
9.58
 3,800 9.50 9.58 9.40 0 0 0
08/09/2025
9.50
 3,500 9.51 9.54 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |