Tổng Công ty Việt Thắng - CTCP (tvt)

15.85
0.25
(1.60%)

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)
01/07/2020
14.26
0 14.26 14.26 14.26 0 0 0
30/06/2020
14.26
2,090 14.41 14.45 14.26 0 0 0
29/06/2020
14.41
2,640 14.59 14.59 14.41 0 0 0
26/06/2020
14.59
30 14.59 14.89 14.59 0 0 0
25/06/2020
14.59
3,470 14.74 14.89 14.59 0 0 0
24/06/2020
14.74
1,120 14.74 14.89 14.67 0 0 0
23/06/2020
14.74
810 14.59 14.74 14.74 0 0 0
22/06/2020
14.59
5,300 14.74 14.74 14.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |