Tổng Công ty Việt Thắng - CTCP (tvt)

15.85
0.25
(1.60%)
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
(2024-10-22) 		-0.55 -3.41% 82,400 0 0
15.60
16.15
15.60
2 tháng
(2024-09-23) 		-0.30 -1.89% 144,900 -4,000 -0.1
15.60
16.30
15.60
3 tháng
(2024-08-23) 		-0.65 -4% 186,900 -4,000 -0.1
15.60
16.30
15.60
6 tháng
(2024-05-27) 		-0.27 -1.68% 761,800 -4,000 -0.1
15.30
17.20
15.60
12 tháng
(2023-11-28) 		0.72 4.87% 1,424,500 -4,000 -0.1
14.59
17.20
15.60
24 tháng
(2022-12-02) 		-4 -20.40% 4,096,200 -774,100 -15.4
14.54
22.58
15.60
36 tháng
(2021-12-07) 		-8.27 -34.63% 6,128,600 -99,220 7.8
14.54
28.10
15.60
60 tháng
(2019-12-18) 		1.12 7.74% 8,481,140 45,770 11.8
13.86
28.10
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
15.09
 25,080 15.09 15.09 14.71 0 0 0
02/04/2019
15.09
 13,670 14.95 15.09 14.95 0 0 0
01/04/2019
14.95
 5,550 14.95 14.95 14.95 0 0 0
29/03/2019
14.95
 47,080 15.14 15.19 14.95 0 0 0
28/03/2019
15.14
 5,640 15.19 15.19 14.95 0 0 0
27/03/2019
15.19
 12,860 14.95 15.19 14.95 0 0 0
26/03/2019
14.95
 4,000 14.95 15.04 14.95 0 0 0
25/03/2019
14.95
 6,000 14.46 14.95 14.46 0 0 0
22/03/2019
14.46
 20,010 14.46 14.95 14.46 0 0 0
21/03/2019
14.46
 13,310 14.27 14.95 14.37 0 0 0
20/03/2019
14.27
 1,530 13.98 14.71 14.08 0 0 0
19/03/2019
13.98
 8,170 13.55 14.49 13.60 0 0 0
18/03/2019
13.55
 8,200 14.22 14.22 13.50 0 0 0
15/03/2019
14.22
 1,020 13.84 14.22 13.60 0 0 0
14/03/2019
13.84
 61,380 13.55 14.49 13.26 0 0 0
13/03/2019
13.55
 8,860 13.50 13.74 13.26 0 0 0
12/03/2019
13.50
 9,680 13.50 13.74 13.26 0 0 0
11/03/2019
13.50
 4,310 13.26 13.50 13.26 0 0 0
08/03/2019
13.26
 5,100 13.26 13.26 13.26 0 0 0
07/03/2019
13.26
 6,570 13.02 13.28 13.02 0 0 0
06/03/2019
13.02
 3,110 13.02 13.02 13.02 0 0 0
05/03/2019
13.02
 5,210 13.02 13.02 13.02 0 0 0
04/03/2019
13.02
 3,550 12.92 13.02 12.92 0 0 0
01/03/2019
12.92
 29,490 12.51 12.92 12.51 0 0 0
28/02/2019
12.51
 4,010 12.39 12.51 12.30 0 0 0
27/02/2019
12.39
 500 12.30 12.39 12.39 0 0 0
26/02/2019
12.30
 1,000 12.30 12.30 12.30 0 0 0
25/02/2019
12.30
 11,400 12.34 12.34 12.30 0 0 0
22/02/2019
12.34
 9,210 12.34 12.37 12.34 0 0 0
21/02/2019
12.34
 5,900 12.39 12.39 12.30 0 0 0
20/02/2019
12.39
 57,670 12.30 12.39 12.30 0 0 0
19/02/2019
12.30
 23,200 12.54 12.54 12.05 0 0 0
18/02/2019
12.54
 9,960 12.39 12.54 12.39 0 0 0
15/02/2019
12.39
 8,820 12.30 12.51 12.30 100 2,300 -0.1
14/02/2019
12.30
 4,640 12.54 12.54 12.30 0 0 0
13/02/2019
12.54
 9,220 12.20 13.02 12.30 0 0 0
12/02/2019
12.20
 2,260 12.30 12.30 12.10 0 0 0
11/02/2019
12.30
 80 12.54 12.63 11.67 0 0 0
01/02/2019
12.54
 10 12.44 12.54 12.54 0 0 0
31/01/2019
12.44
 1,010 12.54 12.54 12.20 0 0 0
30/01/2019
12.54
 1,760 12.68 12.68 12.54 0 0 0
29/01/2019
12.68
 9,770 12.51 12.68 12.51 0 0 0
28/01/2019
12.51
 0 12.51 12.51 12.51 0 0 0
25/01/2019
12.51
 10 12.30 12.51 12.51 0 0 0
24/01/2019
12.30
 12,200 12.30 12.34 12.30 0 0 0
23/01/2019
12.30
 10 12.30 12.30 12.30 0 0 0
22/01/2019
12.30
 35,030 12.30 12.68 12.30 0 0 0
21/01/2019
12.30
 47,080 12.34 12.34 12.30 0 0 0
18/01/2019
12.34
 3,450 12.49 12.49 12.30 0 0 0
17/01/2019
12.49
 2,030 12.39 12.49 12.30 0 0 0
16/01/2019
12.39
 1,360 12.83 12.83 12.39 0 0 0
15/01/2019
12.83
 17,650 12.15 12.83 12.37 0 0 0
14/01/2019
12.15
 260 12.10 12.20 12.15 0 0 0
11/01/2019
12.10
 3,310 12.10 12.78 12.10 800 0 0.0
10/01/2019
12.10
 900 12.10 12.30 12.10 0 0 0
09/01/2019
12.10
 11,480 12.05 12.30 12.05 0 0 0
08/01/2019
12.05
 1,490 12.44 12.44 12.05 0 0 0
07/01/2019
12.44
 210 12.30 12.44 12.30 0 0 0
04/01/2019
12.30
 14,110 12.44 12.44 12.30 0 0 0
03/01/2019
12.44
 15,190 12.01 12.44 11.91 0 0 0
02/01/2019
12.01
 2,520 12.63 12.63 12.01 0 0 0
28/12/2018
12.63
 28,400 11.96 12.63 12.10 0 0 0
27/12/2018
11.96
 5,000 12.05 12.05 11.96 0 0 0
26/12/2018
12.05
 7,090 12.03 12.13 11.81 0 0 0
25/12/2018
12.03
 19,210 12.05 12.05 11.72 0 0 0
24/12/2018
12.05
 8,520 12.05 12.20 12.05 0 0 0
21/12/2018
12.05
 8,450 11.96 12.27 11.98 0 0 0
20/12/2018
11.96
 9,010 12.01 12.01 11.86 0 0 0
19/12/2018
12.01
 6,690 12.03 12.03 11.86 0 0 0
18/12/2018
12.03
 28,530 11.76 12.03 11.72 0 0 0
17/12/2018
11.76
 13,090 12.05 12.05 11.76 0 0 0
14/12/2018
12.05
 210 11.81 12.05 11.76 0 0 0
13/12/2018
11.81
 10,680 11.57 12.37 11.62 0 6,000 -0.1
12/12/2018
11.57
 22,110 11.81 11.86 11.57 0 16,000 -0.4
11/12/2018
11.81
 15,670 11.67 11.81 11.67 0 0 0
10/12/2018
11.67
 1,300 11.79 11.79 11.67 0 0 0
07/12/2018
11.79
 8,090 11.11 11.89 11.16 0 0 0
06/12/2018
11.11
 31,810 10.85 11.60 11.11 0 0 0
05/12/2018
10.85
 5,530 11.38 11.76 10.85 0 0 0
04/12/2018
11.38
 19,260 11.28 11.67 11.23 0 0 0
03/12/2018
11.28
 2,360 11.38 11.38 10.99 0 0 0
30/11/2018
11.38
 120 11.33 11.52 10.99 0 0 0
29/11/2018
11.33
 6,380 10.85 11.33 11.09 0 0 0
28/11/2018
10.85
 9,170 11.35 11.35 10.85 0 0 0
27/11/2018
11.35
 12,070 12.03 12.03 11.28 0 0 0
26/11/2018
12.03
 70 11.67 12.03 11.62 0 0 0
23/11/2018
11.67
 3,060 12.25 12.25 11.67 0 0 0
22/11/2018
12.25
 5,690 11.64 12.39 11.76 0 0 0
21/11/2018
11.64
 6,490 12.05 12.05 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |