Tổng Công ty Việt Thắng - CTCP (tvt)

15.85
0.25
(1.60%)
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
(2024-10-23) 		0 0% 87,800 0 0
15.60
16.10
15.85
2 tháng
(2024-09-23) 		-0.05 -0.31% 150,900 -4,000 -0.1
15.60
16.30
15.85
3 tháng
(2024-08-26) 		-0.20 -1.25% 191,900 -4,000 -0.1
15.60
16.30
15.85
6 tháng
(2024-05-27) 		-0.02 -0.11% 767,800 -4,000 -0.1
15.30
17.20
15.85
12 tháng
(2023-11-28) 		0.97 6.55% 1,430,500 -4,000 -0.1
14.59
17.20
15.85
24 tháng
(2022-12-05) 		-4.73 -22.97% 4,098,700 -774,100 -15.4
14.54
22.58
15.85
36 tháng
(2021-12-08) 		-8.25 -34.23% 6,132,200 -99,220 7.8
14.54
28.10
15.85
60 tháng
(2019-12-19) 		1.11 7.52% 8,448,120 45,770 11.8
13.86
28.10
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
15.11
 680 15.11 15.11 14.78 0 0 0
09/11/2020
15.11
 770 15.33 15.33 14.81 0 0 0
06/11/2020
15.33
 110 14.89 15.33 14.89 0 0 0
05/11/2020
14.89
 500 15.48 15.48 14.89 0 0 0
04/11/2020
15.48
 810 15.48 15.48 14.45 0 0 0
03/11/2020
15.48
 0 15.48 15.48 15.48 0 0 0
02/11/2020
15.48
 90 15.48 15.63 15.48 90 0 0.0
30/10/2020
15.48
 30 14.74 15.48 15.48 30 0 0.0
29/10/2020
14.74
 210 14.89 14.89 14.74 0 0 0
28/10/2020
14.89
 1,320 15.04 15.11 14.89 20 0 0.0
27/10/2020
15.04
 110 15.07 15.07 14.74 0 0 0
26/10/2020
15.07
 0 15.07 15.07 15.07 0 0 0
23/10/2020
15.07
 10 15.11 15.11 15.07 0 0 0
22/10/2020
15.11
 3,300 15.07 15.11 15.07 0 100 -0.0
21/10/2020
15.07
 1,020 14.74 15.11 15.07 0 0 0
20/10/2020
14.74
 0 14.74 14.74 14.74 0 0 0
19/10/2020
14.74
 150 15.07 15.07 14.74 0 0 0
16/10/2020
15.07
 1,320 15.07 15.40 15.07 0 0 0
15/10/2020
15.07
 2,100 15.07 15.11 15.07 0 0 0
14/10/2020
15.07
 3,150 15.11 15.11 15.07 1,150 1,000 0.0
13/10/2020
15.11
 7,010 15.37 15.40 15.11 0 0 0
12/10/2020
15.37
 4,720 15.37 16.44 14.93 0 0 0
09/10/2020
15.37
 180 15.37 15.37 15.37 0 0 0
08/10/2020
15.37
 10 15.37 15.37 15.37 0 0 0
07/10/2020
15.37
 5,100 15.37 15.37 15.11 0 1,000 -0.0
06/10/2020
15.37
 100 14.59 15.37 15.26 100 0 0.0
05/10/2020
14.59
 260 14.81 15.40 14.59 0 0 0
02/10/2020
14.81
 2,360 15.63 15.63 14.78 2,200 0 0.0
01/10/2020
15.63
 5,110 14.81 15.63 14.74 300 0 0.0
30/09/2020
14.81
 1,530 15.77 15.85 14.74 400 0 0.0
29/09/2020
15.77
 1,300 15.85 15.85 15.48 0 0 0
28/09/2020
15.85
 8,680 14.96 15.85 15.33 10 0 0.0
25/09/2020
14.96
 9,040 14.89 15.18 14.89 0 0 0
24/09/2020
14.89
 1,030 14.89 15.04 14.89 1,000 0 0.0
23/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
22/09/2020
14.89
 110 14.96 14.96 14.89 100 0 0.0
21/09/2020
14.96
 0 14.96 14.96 14.96 0 0 0
18/09/2020
14.96
 1,300 14.89 14.96 14.96 0 0 0
17/09/2020
14.89
 2,850 14.96 14.96 14.89 100 0 0.0
16/09/2020
14.96
 760 15.48 15.48 14.78 200 0 0.0
15/09/2020
15.48
 510 14.74 15.48 14.74 0 0 0
14/09/2020
14.74
 20,230 14.74 14.78 14.74 0 0 0
11/09/2020
14.74
 970 15.44 15.44 14.74 0 0 0
10/09/2020
15.44
 7,680 15.11 15.48 15.44 0 0 0
09/09/2020
15.11
 30 15.48 15.48 15.11 0 0 0
08/09/2020
15.48
 180 14.74 15.48 14.74 0 0 0
07/09/2020
14.74
 1,130 14.96 15.11 14.74 0 0 0
04/09/2020
14.96
 1,100 15.66 15.66 14.59 0 0 0
03/09/2020
15.66
 60 16.03 16.03 14.93 0 0 0
01/09/2020
16.03
 240 15.04 16.03 16.03 0 0 0
31/08/2020
15.04
 40 16.14 16.14 15.04 0 0 0
28/08/2020
16.14
 80 15.40 16.14 15.04 40 0 0.0
27/08/2020
15.40
 20 14.74 15.40 14.04 10 0 0.0
26/08/2020
14.74
 22,070 14.52 14.89 14.74 0 0 0
25/08/2020
14.52
 5,240 14.52 14.74 14.52 0 0 0
24/08/2020
14.52
 1,650 14.52 14.63 14.52 0 0 0
21/08/2020
14.52
 3,290 14.41 14.56 14.41 0 0 0
20/08/2020
14.41
 1,550 14.45 14.45 14.41 1,500 0 0.0
19/08/2020
14.45
 3,750 14.45 14.45 14.37 2,750 0 0.1
18/08/2020
14.45
 80 14.22 14.45 14.45 0 0 0
17/08/2020
14.22
 2,250 14.34 14.34 14.22 150 0 0.0
14/08/2020
14.34
 690 14.34 14.41 14.34 0 0 0
13/08/2020
14.34
 1,360 14.26 14.34 14.26 0 0 0
12/08/2020
14.26
 400 14.26 14.26 14.26 0 0 0
11/08/2020
14.26
 1,500 14.22 14.26 14.22 0 0 0
10/08/2020
14.22
 1,000 14.22 14.22 14.22 0 0 0
07/08/2020
14.22
 1,740 14.22 14.26 14.15 100 0 0.0
06/08/2020
14.22
 1,560 14.00 14.22 14.04 10 0 0.0
05/08/2020
14.00
 300 14.00 14.00 14.00 0 0 0
04/08/2020
14.00
 600 13.89 14.22 14.00 0 0 0
03/08/2020
13.89
 290 14.00 14.00 13.89 0 0 0
31/07/2020
14.00
 260 13.86 14.00 14.00 0 0 0
30/07/2020
13.86
 880 13.86 14.15 13.86 0 0 0
29/07/2020
13.86
 400 13.86 13.86 13.86 0 0 0
28/07/2020
13.86
 10 13.93 13.93 13.86 0 0 0
27/07/2020
13.93
 2,220 14.08 14.08 13.93 0 0 0
24/07/2020
14.08
 300 14.08 14.15 14.08 0 0 0
23/07/2020
14.08
 90 14.08 14.08 14.00 0 0 0
22/07/2020
14.08
 650 14.08 14.08 14.08 0 0 0
21/07/2020
14.08
 130 14.30 14.30 14.08 0 0 0
20/07/2020
14.30
 110 14.30 14.30 13.82 0 0 0
17/07/2020
14.30
 360 14.19 14.30 14.30 0 0 0
16/07/2020
14.19
 1,190 14.30 14.30 14.19 0 0 0
15/07/2020
14.30
 140 14.30 14.45 14.30 0 0 0
14/07/2020
14.30
 370 14.34 14.45 14.30 0 0 0
13/07/2020
14.34
 900 14.37 14.45 14.34 0 0 0
10/07/2020
14.37
 150 14.11 14.67 14.30 0 0 0
09/07/2020
14.11
 2,240 14.37 14.67 14.11 0 0 0
08/07/2020
14.37
 30 14.45 14.59 14.37 0 0 0
07/07/2020
14.45
 90 14.37 14.67 14.45 0 0 0
06/07/2020
14.37
 350 14.37 14.67 14.37 0 0 0
03/07/2020
14.37
 60 14.52 14.74 14.37 0 0 0
02/07/2020
14.52
 20 14.26 14.52 14.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |