CTCP Viettronics Tân Bình (vtb)

10.60
0
(0%)
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) 		0.15 1.44% 50,800 200 0.0
10.25
10.80
10.60
2 tháng
(2024-09-23) 		0.10 0.95% 119,600 200 0.0
10.10
10.80
10.60
3 tháng
(2024-08-26) 		0.25 2.42% 154,200 -9,800 -0.1
10.10
10.80
10.60
6 tháng
(2024-05-27) 		0.05 0.47% 376,500 -9,600 -0.1
10.10
11.40
10.60
12 tháng
(2023-11-28) 		0.76 7.72% 1,629,200 -46,240 -0.5
9.63
14.30
10.60
24 tháng
(2022-12-05) 		-0.94 -8.12% 2,576,000 -337,110 -4.3
9.05
15.45
10.60
36 tháng
(2021-12-08) 		-0.56 -5.03% 3,688,200 -87,830 0.0
9.05
15.45
10.60
60 tháng
(2019-12-19) 		-0.67 -5.97% 9,180,570 -771,910 -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)
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
18/09/2020
8.22
 4,530 8.18 8.27 8.22 0 0 0
17/09/2020
8.18
 450 8.14 8.35 8.18 0 0 0
16/09/2020
8.14
 290 8.18 8.27 8.14 0 0 0
15/09/2020
8.18
 60 8.18 8.18 8.18 0 0 0
14/09/2020
8.18
 420 8.35 8.35 8.10 0 0 0
11/09/2020
8.35
 70 8.18 8.35 8.10 20 0 0.0
10/09/2020
8.18
 280 8.18 8.35 8.18 0 0 0
09/09/2020
8.18
 1,260 8.30 8.30 7.98 0 0 0
08/09/2020
8.30
 60 8.06 8.31 8.10 20 0 0.0
07/09/2020
8.06
 160 8.27 8.43 8.06 10 0 0.0
04/09/2020
8.27
 11,290 8.22 8.27 8.14 0 0 0
03/09/2020
8.22
 1,500 8.15 8.35 8.14 40 0 0.0
01/09/2020
8.15
 13,810 8.31 8.31 8.14 0 0 0
31/08/2020
8.31
 150 8.18 8.52 8.31 50 0 0.0
28/08/2020
8.18
 7,570 8.14 8.26 8.14 0 0 0
27/08/2020
8.14
 230 8.31 8.31 8.06 0 0 0
26/08/2020
8.31
 2,050 8.10 8.31 8.11 10 0 0.0
25/08/2020
8.10
 460 8.27 8.31 8.10 0 0 0
24/08/2020
8.27
 6,150 8.07 8.33 8.07 20 0 0.0
21/08/2020
8.07
 20 8.06 8.22 8.07 0 0 0
20/08/2020
8.06
 230 8.10 8.31 8.06 10 0 0.0
19/08/2020
8.10
 3,000 8.10 8.10 8.10 0 2,470 -0.0
18/08/2020
8.10
 8,010 8.02 8.27 7.94 0 0 0
17/08/2020
8.02
 4,030 8.14 8.27 7.93 0 0 0
14/08/2020
8.14
 9,160 8.14 8.26 8.10 0 0 0
13/08/2020
8.14
 560 8.27 8.52 8.14 10 0 0.0
12/08/2020
8.27
 3,140 8.02 8.34 8.14 20 0 0.0
11/08/2020
8.02
 20 8.35 8.35 8.02 0 0 0
10/08/2020
8.35
 2,760 8.43 8.43 7.96 10 0 0.0
07/08/2020
8.43
 1,860 7.97 8.48 7.86 40 0 0.0
06/08/2020
7.97
 12,630 8.02 8.35 7.97 20 12,600 -0.1
05/08/2020
8.02
 90 8.27 8.60 8.02 20 0 0.0
04/08/2020
8.27
 2,310 8.18 8.35 8.02 290 0 0.0
03/08/2020
8.18
 2,030 8.28 8.28 8.17 210 0 0.0
31/07/2020
8.28
 1,780 8.31 8.31 7.77 10 0 0.0
30/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
29/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
28/07/2020
8.31
 520 7.77 8.31 7.31 0 0 0
27/07/2020
7.77
 5,010 8.27 8.35 7.77 10 0 0.0
24/07/2020
8.27
 2,460 8.35 8.35 8.18 1,880 0 0.0
23/07/2020
8.35
 8,690 7.82 8.35 8.35 10 0 0.0
22/07/2020
7.82
 1,700 8.18 8.43 7.82 10 0 0.0
21/07/2020
8.18
 1,000 8.02 8.18 7.93 100 0 0.0
20/07/2020
8.02
 1,670 8.35 8.35 7.89 0 0 0
17/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
16/07/2020
8.35
 820 8.35 8.35 8.22 0 0 0
15/07/2020
8.35
 8,560 8.18 8.35 8.22 0 0 0
14/07/2020
8.18
 1,400 8.35 8.35 8.18 0 0 0
13/07/2020
8.35
 850 8.32 8.35 8.32 100 0 0.0
10/07/2020
8.32
 1,220 8.32 8.52 8.18 0 0 0
09/07/2020
8.32
 160 8.32 8.35 8.32 10 0 0.0
08/07/2020
8.32
 2,920 8.35 8.35 8.12 10 0 0.0
07/07/2020
8.35
 3,440 8.35 8.43 8.35 0 0 0
06/07/2020
8.35
 2,530 8.43 8.43 8.31 0 0 0
03/07/2020
8.43
 20 8.35 8.56 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |