CTCP Viettronics Tân Bình (vtb)

10.50
-0.10
(-0.94%)
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
(2024-08-20) 		0.30 2.91% 40,400 -10,000 -0.1
10.25
10.65
10.60
2 tháng
(2024-07-22) 		-0.40 -3.64% 96,300 -10,000 -0.1
10.25
11.20
10.60
3 tháng
(2024-06-21) 		-0.60 -5.36% 144,900 -9,800 -0.1
10.25
11.40
10.60
6 tháng
(2024-03-25) 		0.15 1.44% 456,400 -15,600 -0.2
9.63
11.40
10.60
12 tháng
(2023-09-25) 		0.40 3.90% 1,719,500 -78,340 -0.9
9.05
14.30
10.60
24 tháng
(2022-09-30) 		-0.75 -6.58% 2,486,800 -338,410 -4.5
9.05
15.45
10.60
36 tháng
(2021-10-05) 		-0.38 -3.45% 3,995,200 -86,730 0.1
9.05
15.45
10.60
60 tháng
(2019-10-16) 		-2.30 -17.84% 9,096,680 -771,080 -6.6
7.77
15.45
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
10.10
 44,500 10.72 11.07 10.10 0 0 0
05/02/2021
10.72
 16,800 10.85 10.98 10.72 100 0 0.0
04/02/2021
10.85
 8,100 10.89 10.93 10.85 0 0 0
03/02/2021
10.89
 45,600 10.63 10.98 10.36 0 0 0
02/02/2021
10.63
 9,200 11.11 11.11 10.45 0 0 0
01/02/2021
11.11
 34,300 11.42 11.42 10.63 0 0 0
29/01/2021
11.42
 76,500 11.07 11.68 10.32 0 0 0
28/01/2021
11.07
 32,200 11.86 11.86 11.07 0 0 0
27/01/2021
11.86
 9,500 11.86 12.30 11.42 1,700 0 0.0
26/01/2021
11.86
 34,800 12.38 12.56 11.86 0 200 -0.0
25/01/2021
12.38
 57,600 11.77 12.38 11.42 0 0 0
22/01/2021
11.77
 61,200 11.42 11.81 11.42 0 0 0
21/01/2021
11.42
 8,900 11.42 11.59 10.93 0 0 0
20/01/2021
11.42
 7,900 11.33 11.68 10.98 1,000 0 0.0
19/01/2021
11.33
 42,800 11.59 12.25 10.80 0 0 0
18/01/2021
11.59
 140,000 10.85 11.59 10.85 0 0 0
15/01/2021
10.85
 20,700 10.85 10.98 10.80 0 0 0
14/01/2021
10.85
 32,500 10.98 11.02 10.72 0 0 0
13/01/2021
10.98
 42,300 11.07 11.15 10.72 0 0 0
12/01/2021
11.07
 30,800 10.89 11.42 11.07 0 0 0
11/01/2021
10.89
 54,700 10.19 10.89 10.32 0 0 0
08/01/2021
10.19
 30,700 9.88 10.19 9.79 0 0 0
07/01/2021
9.88
 72,600 10.06 10.10 9.84 0 0 0
06/01/2021
10.06
 11,100 10.01 10.06 10.01 0 0 0
05/01/2021
10.01
 33,500 10.01 10.01 9.84 0 0 0
04/01/2021
10.01
 39,300 10.06 10.06 9.84 0 0 0
31/12/2020
10.06
 25,110 10.01 10.06 9.92 0 0 0
30/12/2020
10.01
 11,920 10.06 10.10 9.97 0 0 0
29/12/2020
10.06
 23,570 10.01 10.14 10.01 30 0 0.0
28/12/2020
10.01
 98,640 9.92 10.01 9.79 0 0 0
25/12/2020
9.92
 43,270 10.10 10.14 9.66 0 0 0
24/12/2020
10.10
 29,930 10.14 10.14 9.66 0 0 0
23/12/2020
10.14
 51,650 9.84 10.14 9.84 0 0 0
22/12/2020
9.84
 30,510 9.84 9.84 9.66 0 0 0
21/12/2020
9.84
 44,500 9.84 9.84 9.57 400 0 0.0
18/12/2020
9.84
 7,610 9.84 9.92 9.75 0 0 0
17/12/2020
9.84
 5,440 9.84 9.84 9.57 0 0 0
16/12/2020
9.84
 15,840 9.84 9.88 9.79 0 0 0
15/12/2020
9.84
 20,930 9.75 9.92 9.66 0 0 0
14/12/2020
9.75
 40,040 9.49 9.75 9.31 0 0 0
11/12/2020
9.49
 20,840 9.66 9.66 9.31 0 0 0
10/12/2020
9.66
 21,730 9.92 10.10 9.40 0 200 -0.0
09/12/2020
9.92
 40,170 9.71 10.10 9.71 0 0 0
08/12/2020
9.71
 51,230 9.49 9.79 9.44 0 0 0
07/12/2020
9.49
 89,580 9.18 9.53 9.13 0 0 0
04/12/2020
9.18
 26,240 9.13 9.18 8.96 0 0 0
03/12/2020
9.13
 47,150 8.77 9.22 8.78 0 0 0
02/12/2020
8.77
 60,990 8.32 8.77 8.32 200 0 0.0
01/12/2020
8.32
 9,410 8.22 8.33 8.22 400 0 0.0
30/11/2020
8.22
 5,460 8.22 8.23 8.17 0 0 0
27/11/2020
8.22
 11,420 8.28 8.28 8.22 0 0 0
26/11/2020
8.28
 6,090 8.22 8.30 8.17 0 0 0
25/11/2020
8.22
 17,070 8.20 8.22 8.12 0 0 0
24/11/2020
8.20
 8,680 8.33 8.33 8.13 0 0 0
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
8.33
 56,500 8.48 8.52 8.08 100 0 0.0
20/11/2020
8.48
 27,290 8.64 8.64 8.35 0 0 0
19/11/2020
8.64
 19,220 8.60 8.73 8.52 0 0 0
18/11/2020
8.60
 25,560 8.68 8.73 8.48 0 0 0
17/11/2020
8.68
 3,610 8.52 8.68 8.43 0 0 0
16/11/2020
8.52
 15,690 8.48 8.68 8.35 0 10 -0.0
13/11/2020
8.48
 300,460 8.43 8.56 8.02 5,000 300,050 -2.9
12/11/2020
8.43
 66,520 8.56 8.68 8.43 0 63,410 -0.6
11/11/2020
8.56
 19,250 8.60 8.64 8.52 10 16,110 -0.2
10/11/2020
8.60
 21,790 8.73 9.02 8.56 350 11,700 -0.1
09/11/2020
8.73
 4,420 8.64 8.73 8.60 600 0 0.0
06/11/2020
8.64
 32,670 8.73 8.77 8.60 0 27,580 -0.3
05/11/2020
8.73
 69,970 8.73 8.81 8.52 10 54,280 -0.6
04/11/2020
8.73
 14,550 8.68 8.73 8.60 0 0 0
03/11/2020
8.68
 5,690 8.68 8.77 8.60 10 0 0.0
02/11/2020
8.68
 31,820 8.64 8.81 8.68 0 2,500 -0.0
30/10/2020
8.64
 25,890 8.60 8.64 8.52 0 2,800 -0.0
29/10/2020
8.60
 19,540 8.43 8.68 8.04 1,080 0 0.0
28/10/2020
8.43
 12,270 8.48 8.68 8.39 120 0 0.0
27/10/2020
8.48
 510 8.73 8.73 8.48 0 0 0
26/10/2020
8.73
 310 8.48 8.73 8.48 10 0 0.0
23/10/2020
8.48
 4,330 8.85 8.85 8.43 10 0 0.0
22/10/2020
8.85
 10,390 9.02 9.02 8.39 1,700 10 0.0
21/10/2020
9.02
 10,150 8.77 9.02 8.77 310 6,200 -0.1
20/10/2020
8.77
 21,370 8.73 9.27 8.77 220 17,000 -0.2
19/10/2020
8.73
 52,610 8.18 8.73 8.73 0 19,000 -0.2
16/10/2020
8.18
 15,730 8.03 8.18 8.18 0 0 0
15/10/2020
8.03
 270 8.27 8.27 8.02 0 0 0
14/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/10/2020
8.27
 40 8.10 8.27 8.02 0 0 0
12/10/2020
8.10
 20,040 8.19 8.22 8.02 0 20,000 -0.2
09/10/2020
8.19
 1,900 8.27 8.27 8.19 0 0 0
08/10/2020
8.27
 1,340 8.27 8.27 8.18 0 0 0
07/10/2020
8.27
 160 8.22 8.27 8.22 0 0 0
06/10/2020
8.22
 1,020 8.22 8.22 8.22 0 0 0
05/10/2020
8.22
 1,180 8.18 8.27 8.18 0 0 0
02/10/2020
8.18
 6,180 8.21 8.27 8.18 0 0 0
01/10/2020
8.21
 1,030 8.18 8.21 8.18 0 0 0
30/09/2020
8.18
 3,980 8.18 8.18 8.10 0 0 0
29/09/2020
8.18
 2,100 8.18 8.18 8.14 0 0 0
28/09/2020
8.18
 130 8.18 8.18 8.18 0 0 0
25/09/2020
8.18
 50 8.27 8.27 8.18 0 0 0
24/09/2020
8.27
 510 8.27 8.27 8.22 0 0 0
23/09/2020
8.27
 20 8.14 8.27 8.14 10 0 0.0
22/09/2020
8.14
 1,100 8.27 8.27 8.14 10 0 0.0
21/09/2020
8.27
 7,500 8.22 8.27 8.14 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |