Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
-0.05
(-0.31%)
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
(2024-10-09) 		-0.15 -0.93% 76,700 0 0
15.85
16.30
15.90
2 tháng
(2024-09-09) 		-0.20 -1.24% 136,700 0 0
15.60
16.30
15.90
3 tháng
(2024-08-12) 		-0.45 -2.75% 248,200 0 0
15.60
16.35
15.90
6 tháng
(2024-05-13) 		0.36 2.34% 832,400 0 0
15.30
17.20
15.90
12 tháng
(2023-11-14) 		0.60 3.92% 1,432,700 0 0
14.59
17.20
15.90
24 tháng
(2022-11-21) 		-4.55 -22.25% 4,096,300 -762,700 -15.1
14.54
22.58
15.90
36 tháng
(2021-11-24) 		-9.54 -37.49% 6,160,600 -98,520 7.8
14.54
28.10
15.90
60 tháng
(2019-12-05) 		1.45 10.07% 8,472,560 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)
27/08/2019
14.41
 6,890 14.48 14.81 14.41 0 0 0
26/08/2019
14.48
 5,320 14.54 14.54 14.48 0 0 0
23/08/2019
14.54
 8,900 14.48 15.14 14.38 0 0 0
22/08/2019
14.48
 4,190 14.48 14.48 14.48 0 0 0
21/08/2019
14.48
 5,970 14.48 15.14 14.48 0 0 0
20/08/2019
14.48
 4,910 14.51 14.81 14.41 0 0 0
19/08/2019
14.51
 620 14.31 14.94 14.35 0 0 0
16/08/2019
14.31
 9,040 14.45 14.48 14.28 0 0 0
15/08/2019
14.45
 520 14.48 14.54 14.02 0 0 0
14/08/2019
14.48
 17,840 14.41 14.48 14.41 0 0 0
13/08/2019
14.41
 6,560 14.54 14.58 14.41 0 0 0
12/08/2019
14.54
 6,850 14.64 14.64 14.48 0 0 0
09/08/2019
14.64
 2,750 14.68 15.10 14.64 0 0 0
08/08/2019
14.68
 4,140 14.71 14.71 14.68 0 0 0
07/08/2019
14.71
 16,470 14.81 14.94 14.68 0 0 0
06/08/2019
14.81
 11,020 14.81 14.87 14.81 0 0 0
05/08/2019
14.81
 8,760 14.48 15.14 14.48 0 0 0
02/08/2019
14.48
 10,760 14.71 14.74 14.35 0 0 0
01/08/2019
14.71
 4,470 14.54 14.91 14.71 0 0 0
31/07/2019
14.54
 3,940 14.77 14.77 14.48 0 0 0
30/07/2019
14.77
 9,140 15.10 15.10 14.77 0 0 0
29/07/2019
15.10
 780 15.14 15.14 15.07 0 0 0
26/07/2019
15.14
 8,560 15.01 15.14 14.87 0 0 0
25/07/2019
15.01
 12,560 14.05 15.01 14.15 0 0 0
24/07/2019
14.05
 20,740 15.10 15.14 14.05 100 0 0.0
23/07/2019
15.10
 480 15.33 15.33 15.07 0 0 0
22/07/2019
15.33
 6,060 15.24 15.60 15.07 0 0 0
19/07/2019
15.24
 4,040 15.14 15.53 15.07 0 0 0
18/07/2019
15.14
 14,070 15.27 15.33 15.04 0 0 0
17/07/2019
15.27
 5,140 15.24 15.27 15.14 200 0 0.0
16/07/2019
15.24
 3,790 15.20 15.24 15.14 0 0 0
15/07/2019
15.20
 10,230 15.24 15.37 15.01 0 0 0
12/07/2019
15.24
 6,370 15.53 15.53 15.14 120 0 0.0
11/07/2019
15.53
 7,840 15.27 15.66 15.14 0 0 0
10/07/2019
15.27
 8,480 15.66 15.66 15.27 100 0 0.0
09/07/2019
15.66
 7,270 15.30 15.73 15.33 0 0 0
08/07/2019
15.30
 2,860 15.60 15.60 15.30 0 0 0
05/07/2019
15.60
 1,470 15.47 15.60 15.56 0 0 0
04/07/2019
15.47
 8,410 15.47 15.53 15.30 100 3,330 -0.1
03/07/2019
15.47
 7,670 15.47 16.12 15.47 100 0 0.0
02/07/2019
15.47
 5,310 16.39 16.39 15.27 100 0 0.0
01/07/2019
16.39
 10,060 16.39 16.45 16.39 100 0 0.0
28/06/2019
16.39
 10,100 16.42 16.45 16.12 0 0 0
27/06/2019
16.42
 24,590 16.06 16.45 16.06 0 0 0
26/06/2019
16.06
 17,310 15.14 16.06 14.94 0 6,450 -0.1
25/06/2019
15.14
 41,500 15.80 15.80 15.04 110 400 -0.0
24/06/2019
15.80
 8,160 16.19 16.32 15.80 0 0 0
21/06/2019
16.19
 52,870 16.91 16.91 15.76 210 0 0.0
20/06/2019
16.91
 4,360 17.44 17.77 16.52 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100%
19/06/2019
17.44
 12,940 18.03 19.28 16.85 330 300 0.0
18/06/2019
18.03
 54,100 18.08 18.08 17.79 0 0 0
17/06/2019
18.08
 44,330 17.98 18.13 18.01 20 0 0.0
14/06/2019
17.98
 18,150 17.98 18.08 17.98 2,020 0 0.1
13/06/2019
17.98
 16,200 17.98 18.13 17.79 40 0 0.0
12/06/2019
17.98
 25,800 18.08 18.25 17.65 600 0 0.0
11/06/2019
18.08
 25,220 18.42 18.56 18.08 2,000 0 0.1
10/06/2019
18.42
 27,620 17.91 18.61 18.13 1,500 0 0.1
07/06/2019
17.91
 23,690 17.55 17.91 17.55 1,250 0 0.0
06/06/2019
17.55
 29,440 17.55 17.94 17.50 1,700 0 0.1
05/06/2019
17.55
 22,270 17.50 18.08 17.55 4,000 0 0.2
04/06/2019
17.50
 69,140 18.32 18.66 17.50 0 0 0
03/06/2019
18.32
 28,080 18.32 18.76 18.32 0 90 -0.0
31/05/2019
18.32
 54,660 19.38 19.38 18.23 0 0 0
30/05/2019
19.38
 287,290 18.20 19.46 19.29 0 6,000 -0.2
29/05/2019
18.20
 131,980 17.02 18.20 18.08 0 0 0
28/05/2019
17.02
 19,110 16.83 17.02 16.39 0 2,000 -0.1
27/05/2019
16.83
 21,560 16.35 16.83 16.39 0 0 0
24/05/2019
16.35
 1,400 16.49 16.49 16.35 0 0 0
23/05/2019
16.49
 4,950 16.39 16.63 15.67 0 0 0
22/05/2019
16.39
 5,720 15.86 16.39 15.91 0 0 0
21/05/2019
15.86
 2,420 15.81 15.86 15.14 0 1,900 -0.1
20/05/2019
15.81
 3,360 15.86 15.91 15.81 0 0 0
17/05/2019
15.86
 800 15.43 15.86 14.97 0 0 0
16/05/2019
15.43
 2,500 15.89 16.13 15.43 0 0 0
15/05/2019
15.89
 3,340 15.89 15.89 15.86 0 0 0
14/05/2019
15.89
 1,500 16.15 16.15 15.89 0 0 0
13/05/2019
16.15
 150 16.35 16.35 15.33 0 0 0
10/05/2019
16.35
 1,110 16.39 16.63 15.43 0 0 0
09/05/2019
16.39
 420 16.47 16.47 16.35 0 0 0
08/05/2019
16.47
 1,520 16.63 16.63 15.69 0 0 0
07/05/2019
16.63
 3,440 16.56 16.63 16.54 0 0 0
06/05/2019
16.56
 10 16.54 16.56 16.56 0 0 0
03/05/2019
16.54
 13,650 16.35 16.54 16.35 0 0 0
02/05/2019
16.35
 6,010 16.63 16.63 16.35 0 0 0
26/04/2019
16.63
 720 16.83 16.83 16.63 0 0 0
25/04/2019
16.83
 4,350 15.96 16.83 15.96 0 0 0
24/04/2019
15.96
 4,610 16.88 16.88 15.72 0 0 0
23/04/2019
16.88
 4,000 17.26 17.26 16.88 0 0 0
22/04/2019
17.26
 5,170 16.88 17.26 15.94 0 0 0
19/04/2019
16.88
 6,020 16.54 17.21 16.88 0 0 0
18/04/2019
16.54
 510 17.36 17.36 16.44 0 0 0
17/04/2019
17.36
 20 17.36 17.36 17.36 0 0 0
16/04/2019
17.36
 3,910 17.50 17.50 17.24 0 0 0
12/04/2019
17.50
 17,960 16.39 17.50 16.39 500 0 0.0
11/04/2019
16.39
 8,470 15.38 16.39 15.38 0 0 0
10/04/2019
15.38
 7,260 15.14 15.43 15.14 700 0 0.0
09/04/2019
15.14
 16,020 15.09 15.14 14.71 700 0 0.0
08/04/2019
15.09
 41,280 14.71 15.19 14.71 0 0 0
05/04/2019
14.71
 0 14.71 14.71 14.71 0 0 0
04/04/2019
14.71
 14,010 15.09 15.19 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |