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
(2025-11-04) 		9.45 67.99% 1,588,100 -16,100 -0.3
12.60
24.95
24.95
2 tháng
(2025-10-06) 		13.77 143.68% 2,515,800 -24,900 -0.4
9.31
24.95
24.95
3 tháng
(2025-09-05) 		13.76 143.44% 2,578,900 -27,600 -0.4
9.31
24.95
24.95
6 tháng
(2025-06-09) 		13.66 141.03% 3,027,200 -16,700 -0.3
9.31
24.95
24.95
12 tháng
(2024-12-09) 		13.56 138.52% 3,693,300 -15,100 -0.3
9.05
24.95
24.95
24 tháng
(2023-12-15) 		13.51 137.40% 5,218,400 -61,140 -0.8
8.85
24.95
24.95
36 tháng
(2022-12-20) 		12.74 120.18% 6,283,300 -352,210 -4.4
8.32
24.95
24.95
60 tháng
(2020-12-30) 		14.15 153.70% 10,356,330 27,470 1.4
8.32
24.95
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
25.15
 206,400 26.55 26.55 24 100 1,000 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
05/09/2025
9.59
 1,300 9.59 9.59 9.59 0 0 0
04/09/2025
9.59
 2,300 9.59 9.59 9.59 0 0 0
03/09/2025
9.59
 6,700 9.59 9.59 9.50 0 0 0
29/08/2025
9.59
 9,500 9.59 9.59 9.59 0 0 0
28/08/2025
9.59
 2,600 9.59 9.59 9.54 0 0 0
27/08/2025
9.64
 14,100 9.64 9.64 9.41 0 0 0
26/08/2025
9.64
 10,100 9.64 9.64 9.59 0 0 0
25/08/2025
9.58
 21,000 9.11 9.58 8.92 0 0 0
22/08/2025
9.59
 14,000 9.59 9.59 9.54 0 0 0
21/08/2025
9.59
 14,100 9.59 9.59 9.59 0 0 0
20/08/2025
9.59
 30,100 9.64 9.74 9.59 0 0 0
19/08/2025
9.64
 3,600 9.69 9.69 9.64 0 0 0
18/08/2025
9.64
 15,400 9.64 9.74 9.64 0 0 0
15/08/2025
9.64
 6,000 9.64 9.64 9.64 0 0 0
14/08/2025
9.64
 14,800 9.64 9.69 9.64 0 2,900 -0.0
13/08/2025
9.69
 4,600 9.69 9.69 9.69 0 0 0
12/08/2025
9.69
 1,100 9.64 9.69 9.64 0 0 0
11/08/2025
9.69
 11,200 9.64 9.78 9.59 0 0 0
08/08/2025
9.64
 100 9.64 9.64 9.64 0 0 0
07/08/2025
9.69
 1,100 9.83 9.83 9.69 0 0 0
06/08/2025
9.74
 20,200 9.74 9.74 9.74 0 0 0
05/08/2025
9.69
 9,100 9.78 9.78 9.69 0 0 0
04/08/2025
9.69
 3,400 9.69 9.69 9.69 0 0 0
01/08/2025
9.83
 200 9.83 9.83 9.83 0 0 0
31/07/2025
9.69
 13,000 9.74 9.74 9.69 0 1,000 -0.0
30/07/2025
9.69
 1,100 9.69 9.69 9.69 0 100 -0.0
29/07/2025
9.69
 42,000 9.74 9.88 9.69 0 1,300 -0.0
28/07/2025
9.69
 1,500 9.98 9.98 9.69 0 0 0
25/07/2025
9.98
 13,400 9.78 9.98 9.74 0 0 0
24/07/2025
9.78
 4,500 9.74 9.88 9.74 0 0 0
23/07/2025
9.78
 23,000 9.69 9.78 9.69 0 0 0
22/07/2025
9.69
 33,300 9.69 9.98 9.69 0 0 0
21/07/2025
9.64
 500 9.78 9.78 9.59 0 0 0
18/07/2025
9.78
 8,100 9.69 9.78 9.59 900 0 0.0
17/07/2025
9.69
 12,500 9.69 9.69 9.69 10,000 0 0.1
16/07/2025
9.69
 2,500 9.59 9.69 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |