Tổng Công ty Việt Thắng - CTCP (tvt)

15.55
-0.35
(-2.20%)
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
(2024-10-15) 		-0.55 -3.42% 70,000 0 0
15.55
16.30
15.55
2 tháng
(2024-09-16) 		-0.55 -3.42% 136,800 0 0
15.55
16.30
15.55
3 tháng
(2024-08-16) 		-0.75 -4.60% 220,800 0 0
15.55
16.30
15.55
6 tháng
(2024-05-20) 		-0.46 -2.86% 794,800 0 0
15.30
17.20
15.55
12 tháng
(2023-11-20) 		0.34 2.26% 1,421,300 0 0
14.59
17.20
15.55
24 tháng
(2022-11-25) 		-6.05 -28.01% 4,090,100 -767,500 -15.3
14.54
22.58
15.55
36 tháng
(2021-11-30) 		-8.79 -36.10% 6,149,200 -96,220 7.9
14.54
28.10
15.55
60 tháng
(2019-12-11) 		0.81 5.48% 8,469,930 50,000 11.9
13.86
28.10
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
20.53
 1,300 20.64 20.64 20.53 0 0 0
06/04/2021
20.64
 9,000 20.42 20.71 20.56 0 2,100 -0.1
05/04/2021
20.42
 2,500 20.42 20.56 20.42 0 0 0
02/04/2021
20.42
 0 20.42 20.42 20.42 0 0 0
01/04/2021
20.42
 2,100 20.42 20.42 20.42 0 0 0
31/03/2021
20.42
 3,100 20.64 20.64 20.16 100 0 0.0
30/03/2021
20.64
 6,200 20.12 20.64 20.20 400 0 0.0
29/03/2021
20.12
 1,900 19.90 20.12 20.12 0 0 0
26/03/2021
19.90
 1,000 20.64 20.64 19.90 0 0 0
25/03/2021
20.64
 12,100 20.64 20.64 19.90 0 1,300 -0.0
24/03/2021
20.64
 0 20.64 20.64 20.64 0 0 0
23/03/2021
20.64
 0 20.64 20.64 20.64 0 0 0
22/03/2021
20.64
 1,000 20.64 20.64 20.64 0 0 0
19/03/2021
20.64
 0 20.64 20.64 20.64 0 0 0
18/03/2021
20.64
 5,400 20.78 20.78 20.64 300 0 0.0
17/03/2021
20.78
 10,100 19.61 20.78 20.34 0 0 0
16/03/2021
19.61
 2,000 19.61 19.61 19.61 0 0 0
15/03/2021
19.61
 2,200 19.90 19.90 19.61 0 0 0
12/03/2021
19.90
 6,200 19.38 19.90 19.16 0 500 -0.0
11/03/2021
19.38
 0 19.38 19.38 19.38 0 0 0
10/03/2021
19.38
 3,600 19.38 19.38 19.38 0 0 0
09/03/2021
19.38
 16,800 19.38 19.38 19.38 0 6,900 -0.2
08/03/2021
19.38
 6,500 19.24 19.49 18.91 0 0 0
05/03/2021
19.24
 1,400 18.61 19.24 18.43 0 400 -0.0
04/03/2021
18.61
 1,400 18.57 18.61 18.61 0 0 0
03/03/2021
18.57
 10,200 18.54 18.72 18.57 0 0 0
02/03/2021
18.54
 5,300 18.50 18.54 18.50 0 0 0
01/03/2021
18.50
 1,600 18.43 18.50 18.43 0 0 0
26/02/2021
18.43
 3,200 18.50 18.50 18.35 0 0 0
25/02/2021
18.50
 3,000 18.13 18.50 18.17 0 0 0
24/02/2021
18.13
 200 18.17 18.17 18.13 0 0 0
23/02/2021
18.17
 2,000 18.13 18.17 18.13 0 0 0
22/02/2021
18.13
 5,500 18.76 18.76 18.13 100 0 0.0
19/02/2021
18.76
 600 17.76 18.76 17.95 0 0 0
18/02/2021
17.76
 3,400 18.39 18.39 17.76 0 0 0
17/02/2021
18.39
 1,400 17.95 18.39 18.35 700 0 0.0
09/02/2021
17.95
 4,500 16.80 17.95 16.95 0 0 0
08/02/2021
16.80
 15,400 18.02 18.02 16.80 0 0 0
05/02/2021
18.02
 6,800 17.76 18.72 17.84 0 3,700 -0.1
04/02/2021
17.76
 300 18.35 18.35 17.69 0 0 0
03/02/2021
18.35
 4,800 17.17 18.35 17.17 0 300 -0.0
02/02/2021
17.17
 100 17.17 17.17 17.17 0 0 0
01/02/2021
17.17
 6,100 17.17 17.36 17.17 2,000 300 0.0
29/01/2021
17.17
 5,100 18.17 18.17 17.17 0 0 0
28/01/2021
18.17
 1,500 19.53 19.53 18.17 0 0 0
27/01/2021
19.53
 1,100 19.53 19.53 19.53 0 0 0
26/01/2021
19.53
 22,400 18.43 19.68 19.09 0 0 0
25/01/2021
18.43
 15,800 17.32 18.43 17.47 0 0 0
22/01/2021
17.32
 12,600 17.39 17.54 17.32 0 0 0
21/01/2021
17.39
 5,100 17.32 17.39 17.10 1,400 0 0.0
20/01/2021
17.32
 0 17.32 17.32 17.32 0 0 0
19/01/2021
17.32
 3,800 17.32 17.32 16.44 100 0 0.0
18/01/2021
17.32
 2,500 17.76 17.76 17.32 0 0 0
15/01/2021
17.76
 3,500 17.69 17.84 17.76 0 0 0
14/01/2021
17.69
 13,500 17.47 18.06 16.95 2,000 0 0.0
13/01/2021
17.47
 2,700 17.32 17.62 17.47 0 0 0
12/01/2021
17.32
 21,600 17.17 17.65 16.80 2,000 0 0.0
11/01/2021
17.17
 3,500 17.03 17.17 17.03 1,500 0 0.0
08/01/2021
17.03
 1,700 16.95 17.25 17.03 0 0 0
07/01/2021
16.95
 7,700 17.50 17.50 16.95 0 0 0
06/01/2021
17.50
 2,600 16.95 17.54 16.95 0 0 0
05/01/2021
16.95
 0 16.95 16.95 16.95 0 0 0
04/01/2021
16.95
 14,000 16.95 16.95 16.95 0 0 0
31/12/2020
16.95
 450 17.47 17.47 16.95 0 0 0
30/12/2020
17.47
 3,290 16.95 17.54 16.58 0 0 0
29/12/2020
16.95
 1,300 17.28 17.28 16.95 0 0 0
28/12/2020
17.28
 20,570 17.28 17.28 17.25 70 0 0.0
25/12/2020
17.28
 4,850 18.24 18.24 17.06 0 0 0
24/12/2020
18.24
 17,110 18.21 18.24 16.95 0 0 0
23/12/2020
18.21
 190 18.35 18.35 17.25 50 0 0.0
22/12/2020
18.35
 1,250 17.98 18.35 16.80 0 0 0
21/12/2020
17.98
 3,340 18.35 18.43 17.98 510 0 0.0
18/12/2020
18.35
 5,170 18.02 18.39 17.25 100 0 0.0
17/12/2020
18.02
 2,330 18.06 18.06 17.03 0 0 0
16/12/2020
18.06
 10,400 17.69 18.43 18.06 8,370 0 0.2
15/12/2020
17.69
 40 17.54 17.69 17.69 0 0 0
14/12/2020
17.54
 4,380 17.69 18.68 17.54 4,140 0 0.1
11/12/2020
17.69
 180 17.54 18.72 16.33 10 0 0.0
10/12/2020
17.54
 2,660 17.98 17.98 17.32 0 0 0
09/12/2020
17.98
 1,000 17.32 18.39 17.32 980 0 0.0
08/12/2020
17.32
 4,130 16.58 17.32 15.88 1,200 0 0.0
07/12/2020
16.58
 1,970 16.21 16.58 16.21 0 860 -0.0
04/12/2020
16.21
 4,100 16.58 16.58 16.21 0 550 -0.0
03/12/2020
16.58
 1,000 16.51 16.58 16.58 0 0 0
02/12/2020
16.51
 7,110 16.21 16.51 16.21 0 0 0
01/12/2020
16.21
 4,960 15.99 16.21 15.51 0 0 0
30/11/2020
15.99
 11,090 16.84 16.84 15.99 1,020 0 0.0
27/11/2020
16.84
 100 15.85 16.84 16.84 100 0 0.0
26/11/2020
15.85
 1,920 15.99 15.99 15.70 1,030 0 0.0
25/11/2020
15.99
 12,540 16.14 16.14 15.99 1,040 1,000 0.0
24/11/2020
16.14
 180 16.21 16.21 16.14 140 0 0.0
23/11/2020
16.21
 15,940 15.99 16.21 14.93 350 0 0.0
20/11/2020
15.99
 17,930 15.85 16.03 15.85 40 0 0.0
19/11/2020
15.85
 12,800 15.26 15.85 15.48 40 0 0.0
18/11/2020
15.26
 5,460 15.11 15.33 15.26 40 0 0.0
17/11/2020
15.11
 3,470 15.11 15.26 14.96 0 2,160 -0.0
16/11/2020
15.11
 940 15.33 15.33 15.11 0 0 0
13/11/2020
15.33
 2,560 15.11 15.33 15.11 0 1,000 -0.0
12/11/2020
15.11
 1,080 15.11 15.26 15.11 0 0 0
11/11/2020
15.11
 0 15.11 15.11 15.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |