CTCP Viettronics Tân Bình (vtb)

10.50
-0.10
(-0.94%)
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
(2024-08-21) 		0.20 1.94% 40,500 -10,000 -0.1
10.25
10.65
10.50
2 tháng
(2024-07-22) 		-0.50 -4.55% 96,600 -10,000 -0.1
10.25
11.20
10.50
3 tháng
(2024-06-24) 		-0.90 -7.89% 129,100 -9,800 -0.1
10.25
11.40
10.50
6 tháng
(2024-03-25) 		0.05 0.48% 456,700 -15,600 -0.2
9.63
11.40
10.50
12 tháng
(2023-09-26) 		0.39 3.89% 1,699,800 -69,040 -0.8
9.05
14.30
10.50
24 tháng
(2022-10-03) 		-0.56 -5.07% 2,486,100 -338,410 -4.5
9.05
15.45
10.50
36 tháng
(2021-10-06) 		-0.62 -5.54% 3,991,200 -82,730 0.1
9.05
15.45
10.50
60 tháng
(2019-10-17) 		-2.40 -18.61% 9,095,870 -771,610 -6.6
7.77
15.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
12.94
 120 12.94 12.94 12.94 120 0 0.0
10/07/2019
12.94
 60 12.86 12.94 12.94 60 0 0.0
09/07/2019
12.86
 560 12.86 13.53 12.36 140 0 0.0
08/07/2019
12.86
 910 12.94 13.53 12.53 470 0 0.0
05/07/2019
12.94
 50 12.36 13.07 12.94 40 0 0.0
04/07/2019
12.36
 3,680 13.28 13.28 12.36 20 0 0.0
03/07/2019
13.28
 1,110 12.86 13.36 12.11 110 0 0.0
02/07/2019
12.86
 1,210 12.90 13.11 12.11 210 0 0.0
01/07/2019
12.90
 260 12.36 13.19 12.53 260 0 0.0
28/06/2019
12.36
 260 12.48 12.48 11.69 230 0 0.0
27/06/2019
12.48
 1,480 12.02 12.78 11.19 1,260 0 0.0
26/06/2019
12.02
 1,070 11.52 12.02 11.69 970 0 0.0
25/06/2019
11.52
 510 12.19 12.19 11.52 60 0 0.0
24/06/2019
12.19
 60 12.19 12.19 12.19 60 0 0.0
21/06/2019
12.19
 310 12.19 12.19 12.02 60 0 0.0
20/06/2019
12.19
 1,230 12.19 12.27 11.48 20 0 0.0
19/06/2019
12.19
 2,050 12.11 12.19 11.27 20 0 0.0
18/06/2019
12.11
 0 12.11 12.11 12.11 0 0 0
17/06/2019
12.11
 240 11.69 12.15 11.31 110 0 0.0
14/06/2019
11.69
 170 11.69 12.23 11.69 140 0 0.0
13/06/2019
11.69
 2,310 12.11 12.11 11.61 1,520 0 0.0
12/06/2019
12.11
 50 12.11 12.15 11.52 0 0 0
11/06/2019
12.11
 140 12.53 12.53 11.90 0 0 0
10/06/2019
12.53
 460 12.57 13.36 11.94 160 0 0.0
07/06/2019
12.57
 290 11.90 12.65 11.48 280 0 0.0
06/06/2019
11.90
 1,350 12.78 12.86 11.90 250 0 0.0
05/06/2019
12.78
 170 12.23 12.94 12.23 110 0 0.0
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/06/2019
12.23
 440 11.86 12.27 12.11 40 0 0.0
03/06/2019
11.86
 1,410 11.71 12.39 11.06 140 0 0.0
31/05/2019
11.71
 5,950 11.71 11.71 11.33 80 3,070 -0.0
30/05/2019
11.71
 2,780 11.82 11.82 11.33 30 0 0.0
29/05/2019
11.82
 1,210 11.90 11.90 11.56 40 0 0.0
28/05/2019
11.90
 470 12.05 12.05 11.40 40 0 0.0
27/05/2019
12.05
 10,130 12.20 12.24 11.37 120 10,000 -0.1
24/05/2019
12.20
 10 12.31 12.31 12.20 0 0 0
23/05/2019
12.31
 20 12.35 12.35 12.31 0 0 0
22/05/2019
12.35
 9,060 12.50 12.50 11.63 110 8,940 -0.1
21/05/2019
12.50
 7,080 12.54 12.54 11.67 110 6,690 -0.1
20/05/2019
12.54
 210 12.54 12.54 12.54 0 0 0
17/05/2019
12.54
 1,280 12.57 12.57 11.71 60 990 -0.0
16/05/2019
12.57
 3,110 12.16 12.61 12.39 3,110 1,840 0.0
15/05/2019
12.16
 100 11.63 12.39 10.95 80 0 0.0
14/05/2019
11.63
 580 11.56 11.93 10.84 20 500 -0.0
13/05/2019
11.56
 1,330 10.99 11.56 11.33 0 1,230 -0.0
10/05/2019
10.99
 80 11.63 11.78 10.99 0 0 0
09/05/2019
11.63
 150 12.08 12.08 11.48 30 0 0.0
08/05/2019
12.08
 0 12.08 12.08 12.08 0 0 0
07/05/2019
12.08
 80 11.86 12.31 11.22 70 0 0.0
06/05/2019
11.86
 120 12.42 12.42 11.56 60 0 0.0
03/05/2019
12.42
 50 12.42 12.42 12.42 50 0 0.0
02/05/2019
12.42
 0 12.42 12.42 12.42 0 0 0
26/04/2019
12.42
 100 12.65 12.65 12.42 100 0 0.0
25/04/2019
12.65
 30 12.65 12.65 12.65 30 0 0.0
24/04/2019
12.65
 110 12.69 12.69 12.65 110 0 0.0
23/04/2019
12.69
 40 12.69 12.69 12.16 20 0 0.0
22/04/2019
12.69
 60 13.07 13.07 12.69 50 0 0.0
19/04/2019
13.07
 650 12.57 13.07 12.54 610 0 0.0
18/04/2019
12.57
 0 12.57 12.57 12.57 0 0 0
17/04/2019
12.57
 50 12.57 12.57 12.57 50 0 0.0
16/04/2019
12.57
 50 12.57 12.57 12.57 50 0 0.0
12/04/2019
12.57
 30 12.57 12.57 12.57 30 0 0.0
11/04/2019
12.57
 630 13.48 13.48 12.57 0 0 0
10/04/2019
13.48
 540 12.84 13.48 13.48 540 0 0.0
09/04/2019
12.84
 2,200 13.59 13.59 12.65 170 590 -0.0
08/04/2019
13.59
 19,680 12.80 13.67 12.01 1,120 4,780 -0.1
05/04/2019
12.80
 100 12.80 12.80 12.80 100 70 0.0
04/04/2019
12.80
 3,830 12.31 12.80 12.24 70 0 0.0
03/04/2019
12.31
 60 13.22 13.52 12.31 10 0 0.0
02/04/2019
13.22
 2,510 12.76 13.22 12.08 510 10 0.0
01/04/2019
12.76
 430 13.25 14.05 12.76 400 0 0.0
29/03/2019
13.25
 6,810 12.84 13.59 12.76 810 0 0.0
28/03/2019
12.84
 440 12.76 13.59 12.84 430 0 0.0
27/03/2019
12.76
 210 12.84 12.84 12.76 200 0 0.0
26/03/2019
12.84
 40 13.10 13.59 12.20 20 0 0.0
25/03/2019
13.10
 70 12.35 13.10 12.84 70 0 0.0
22/03/2019
12.35
 1,490 11.56 12.35 11.56 50 1,430 -0.0
21/03/2019
11.56
 30 12.39 12.46 11.56 0 10 -0.0
20/03/2019
12.39
 330 12.84 12.84 12.12 10 30 -0.0
19/03/2019
12.84
 350 13.22 13.59 12.31 180 0 0.0
18/03/2019
13.22
 560 13.59 13.59 12.65 60 0 0.0
15/03/2019
13.59
 250 13.59 13.59 12.65 220 0 0.0
14/03/2019
13.59
 120 12.84 13.59 12.84 120 0 0.0
13/03/2019
12.84
 20 12.84 12.84 12.84 20 0 0.0
12/03/2019
12.84
 90 12.80 12.84 11.97 40 0 0.0
11/03/2019
12.80
 270 12.46 12.84 11.82 110 0 0.0
08/03/2019
12.46
 530 12.69 12.69 11.86 410 0 0.0
07/03/2019
12.69
 0 12.69 12.69 12.69 0 0 0
06/03/2019
12.69
 230 12.69 12.69 12.69 230 0 0.0
05/03/2019
12.69
 1,300 12.42 12.84 11.67 20 0 0.0
04/03/2019
12.42
 120 12.42 12.42 12.42 70 0 0.0
01/03/2019
12.42
 90 12.73 12.73 12.42 80 0 0.0
28/02/2019
12.73
 310 12.54 12.84 12.73 310 0 0.0
27/02/2019
12.54
 3,120 12.57 13.25 11.71 180 0 0.0
26/02/2019
12.57
 11,230 12.05 12.88 11.33 190 30 0.0
25/02/2019
12.05
 190 11.74 12.08 11.93 190 0 0.0
22/02/2019
11.74
 40 11.03 11.78 11.74 40 0 0.0
21/02/2019
11.03
 70 11.40 12.08 11.03 60 0 0.0
20/02/2019
11.40
 1,370 12.16 12.16 11.33 130 0 0.0
19/02/2019
12.16
 3,300 12.42 12.42 11.56 2,190 0 0.0
18/02/2019
12.42
 100 12.42 12.42 12.42 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |