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
(2024-10-14) 		-0.20 -1.24% 71,800 0 0
15.85
16.30
15.90
2 tháng
(2024-09-16) 		-0.20 -1.24% 136,600 0 0
15.75
16.30
15.90
3 tháng
(2024-08-15) 		-0.40 -2.45% 245,600 0 0
15.60
16.30
15.90
6 tháng
(2024-05-17) 		0.13 0.81% 810,800 0 0
15.30
17.20
15.90
12 tháng
(2023-11-20) 		0.69 4.57% 1,421,100 0 0
14.59
17.20
15.90
24 tháng
(2022-11-24) 		-4.55 -22.25% 4,090,400 -767,200 -15.3
14.54
22.58
15.90
36 tháng
(2021-11-29) 		-8.44 -34.67% 6,159,500 -97,220 7.9
14.54
28.10
15.90
60 tháng
(2019-12-10) 		1.45 10.07% 8,471,030 50,000 11.9
13.86
28.10
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2020
14.74
 2,030 14.67 14.81 14.74 0 0 0
18/06/2020
14.67
 4,120 14.74 14.74 14.59 0 0 0
17/06/2020
14.74
 3,300 14.74 15.04 14.74 0 0 0
16/06/2020
14.74
 1,200 14.37 14.74 14.41 0 0 0
15/06/2020
14.37
 430 14.74 14.74 14.37 0 0 0
12/06/2020
14.74
 3,780 15.11 15.11 14.59 0 0 0
11/06/2020
15.11
 8,710 15.11 15.11 14.59 100 0 0.0
10/06/2020
15.11
 3,710 15.11 15.11 14.59 0 0 0
09/06/2020
15.11
 1,710 15.11 15.26 14.59 0 0 0
08/06/2020
15.11
 5,420 15.07 15.11 14.74 0 0 0
05/06/2020
15.07
 9,310 14.89 15.07 14.00 0 0 0
04/06/2020
14.89
 450 15.11 15.11 14.89 0 0 0
03/06/2020
15.11
 1,240 15.04 15.11 15.04 0 0 0
02/06/2020
15.04
 1,650 14.59 15.11 14.74 0 0 0
01/06/2020
14.59
 910 15.11 15.11 14.30 0 0 0
29/05/2020
15.11
 1,120 14.85 15.11 14.74 0 0 0
28/05/2020
14.85
 970 15.29 15.33 14.85 0 0 0
27/05/2020
15.29
 10,150 15.29 15.29 15.18 0 0 0
26/05/2020
15.29
 1,140 15.18 15.29 15.11 100 0 0.0
25/05/2020
15.18
 1,520 14.74 15.18 15.11 0 0 0
22/05/2020
14.74
 1,040 14.74 14.74 14.74 0 0 0
21/05/2020
14.74
 390 15.11 15.11 14.74 0 0 0
20/05/2020
15.11
 60 15.11 15.11 15.11 0 0 0
19/05/2020
15.11
 3,710 15.11 15.11 14.19 0 0 0
18/05/2020
15.11
 230 15.11 15.11 15.11 0 0 0
15/05/2020
15.11
 1,010 15.26 15.26 15.11 0 0 0
14/05/2020
15.26
 3,950 15.26 15.26 15.07 0 0 0
13/05/2020
15.26
 2,040 15.18 15.33 15.11 0 0 0
12/05/2020
15.18
 1,070 14.74 15.18 14.78 0 0 0
11/05/2020
14.74
 5,240 14.74 14.74 14.00 0 0 0
08/05/2020
14.74
 1,660 14.81 15.48 14.74 0 0 0
07/05/2020
14.81
 340 14.19 14.89 14.19 0 0 0
06/05/2020
14.19
 3,600 14.89 14.89 14.00 0 0 0
05/05/2020
14.89
 100 14.45 14.89 14.89 0 0 0
04/05/2020
14.45
 1,150 15.11 15.11 14.45 0 0 0
29/04/2020
15.11
 1,150 15.11 15.11 15.11 0 0 0
28/04/2020
15.11
 1,930 15.11 15.26 14.74 0 0 0
27/04/2020
15.11
 20 15.48 15.48 15.11 0 0 0
24/04/2020
15.48
 7,210 14.74 15.48 14.74 0 0 0
23/04/2020
14.74
 620 14.74 14.74 14.37 0 0 0
22/04/2020
14.74
 800 15.04 15.04 14.74 0 0 0
21/04/2020
15.04
 1,950 15.48 15.48 14.41 170 0 0.0
20/04/2020
15.48
 10 14.74 15.48 15.48 0 0 0
17/04/2020
14.74
 6,620 14.45 14.74 14.45 0 0 0
16/04/2020
14.45
 2,010 14.45 14.45 13.93 0 0 0
15/04/2020
14.45
 1,170 14.00 14.67 14.00 0 0 0
14/04/2020
14.00
 4,220 14.37 14.37 14.00 0 0 0
13/04/2020
14.37
 1,410 13.89 14.37 14.37 0 0 0
10/04/2020
13.89
 820 13.86 13.89 13.86 0 0 0
09/04/2020
13.86
 2,140 14.74 14.74 13.86 700 0 0.0
08/04/2020
14.74
 10,750 14.74 14.74 13.75 50 0 0.0
07/04/2020
14.74
 4,310 15.04 15.04 14.74 0 0 0
06/04/2020
15.04
 5,550 14.85 15.40 13.86 600 0 0.0
03/04/2020
14.85
 4,070 15.11 15.11 14.85 50 0 0.0
01/04/2020
15.11
 3,610 15.92 15.99 14.85 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 25%
31/03/2020
15.92
 2,340 15.37 16.21 15.92 0 100 -0.0
30/03/2020
15.37
 7,700 15.33 15.37 14.28 0 0 0
27/03/2020
15.33
 5,510 15.40 15.40 15.20 0 0 0
26/03/2020
15.40
 2,560 15.47 15.47 14.81 0 0 0
25/03/2020
15.47
 7,920 15.14 15.47 15.14 0 0 0
24/03/2020
15.14
 7,370 15.47 15.47 14.41 100 0 0.0
23/03/2020
15.47
 6,340 15.80 15.80 15.14 0 0 0
20/03/2020
15.80
 3,800 15.80 16.42 15.20 30 0 0.0
19/03/2020
15.80
 3,000 15.66 16.12 14.74 130 0 0.0
18/03/2020
15.66
 15,540 16.45 16.45 15.66 130 0 0.0
17/03/2020
16.45
 11,750 15.89 16.98 15.80 20 0 0.0
16/03/2020
15.89
 11,990 14.87 15.89 15.14 0 0 0
13/03/2020
14.87
 10,750 15.14 15.14 14.87 20 0 0.0
12/03/2020
15.14
 15,540 15.27 15.47 15.14 0 0 0
11/03/2020
15.27
 840 15.63 15.63 15.27 0 0 0
10/03/2020
15.63
 9,300 14.81 15.66 14.68 0 500 -0.0
09/03/2020
14.81
 100 15.60 15.60 14.81 0 0 0
06/03/2020
15.60
 0 15.60 15.60 15.60 0 0 0
05/03/2020
15.60
 820 15.80 15.80 15.27 0 0 0
04/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
03/03/2020
15.80
 620 15.80 15.96 15.80 0 0 0
02/03/2020
15.80
 4,990 15.80 15.80 15.80 0 0 0
28/02/2020
15.80
 1,120 16.12 16.12 15.80 0 0 0
27/02/2020
16.12
 22,610 15.73 16.12 14.87 0 0 0
26/02/2020
15.73
 2,700 15.73 15.73 15.73 0 0 0
25/02/2020
15.73
 9,410 15.27 16.12 14.48 0 0 0
24/02/2020
15.27
 1,860 16.39 16.39 15.27 0 0 0
21/02/2020
16.39
 4,820 16.39 16.45 15.80 0 0 0
20/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
19/02/2020
16.39
 10 15.80 16.39 16.39 0 0 0
18/02/2020
15.80
 3,470 15.80 16.45 15.56 0 70 -0.0
17/02/2020
15.80
 1,230 15.80 15.80 15.76 0 0 0
14/02/2020
15.80
 12,570 15.80 15.80 15.73 0 0 0
13/02/2020
15.80
 8,290 15.66 15.80 15.37 0 0 0
12/02/2020
15.66
 330 15.80 15.80 15.66 0 0 0
11/02/2020
15.80
 4,360 15.17 15.80 15.17 0 0 0
10/02/2020
15.17
 700 15.30 15.30 15.17 0 0 0
07/02/2020
15.30
 4,280 15.14 15.30 15.14 0 0 0
06/02/2020
15.14
 870 15.14 15.14 15.14 0 0 0
05/02/2020
15.14
 440 15.50 15.50 15.14 0 0 0
04/02/2020
15.50
 17,030 15.20 15.50 15.14 0 0 0
03/02/2020
15.20
 10,420 15.01 15.40 14.81 0 0 0
31/01/2020
15.01
 70 15.01 15.07 15.01 0 0 0
30/01/2020
15.01
 290 15.47 15.47 15.01 0 0 0
22/01/2020
15.47
 2,100 14.97 15.47 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |