CTCP Viettronics Tân Bình (vtb)

13.50
0.20
(1.50%)
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
(2026-08-19) 		0.70 5.56% 34,400 0 0
12.60
17.50
13.50
2 tháng
(2026-07-20) 		0.60 4.72% 112,900 0 0
12.35
17.50
13.50
3 tháng
(2026-06-22) 		0.05 0.38% 173,100 0 0
12.35
17.50
13.50
6 tháng
(2026-03-23) 		-0.20 -1.48% 444,300 0 0
12.35
20.10
13.50
12 tháng
(2025-09-23) 		3.71 38.66% 5,560,500 0 0
9.31
26.40
13.50
24 tháng
(2024-09-30) 		3.74 39.12% 6,856,200 0 0
9.05
26.40
13.50
36 tháng
(2023-10-04) 		4.21 46.30% 8,555,700 0 0
8.32
26.40
13.50
60 tháng
(2021-10-14) 		3.29 32.90% 10,888,200 249,980 4.1
8.32
26.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
7.98
 3,610 7.83 7.98 7.75 0 0 0
16/11/2020
7.83
 15,690 7.79 7.98 7.68 0 10 0.0
13/11/2020
7.79
 300,460 7.75 7.87 7.37 5,000 300,050 -2.9
12/11/2020
7.75
 66,520 7.87 7.98 7.75 0 63,410 -0.6
11/11/2020
7.87
 19,250 7.91 7.94 7.83 10 16,110 -0.2
10/11/2020
7.91
 21,790 8.02 8.29 7.87 350 11,700 -0.1
09/11/2020
8.02
 4,420 7.94 8.02 7.91 600 0 0.0
06/11/2020
7.94
 32,670 8.02 8.06 7.91 0 27,580 -0.3
05/11/2020
8.02
 69,970 8.02 8.10 7.83 10 54,280 -0.6
04/11/2020
8.02
 14,550 7.98 8.02 7.91 0 0 0
03/11/2020
7.98
 5,690 7.98 8.06 7.91 10 0 0.0
02/11/2020
7.98
 31,820 7.94 8.10 7.98 0 2,500 0.0
30/10/2020
7.94
 25,890 7.91 7.94 7.83 0 2,800 0.0
29/10/2020
7.91
 19,540 7.75 7.98 7.39 1,080 0 0.0
28/10/2020
7.75
 12,270 7.79 7.98 7.71 120 0 0.0
27/10/2020
7.79
 510 8.02 8.02 7.79 0 0 0
26/10/2020
8.02
 310 7.79 8.02 7.79 10 0 0.0
23/10/2020
7.79
 4,330 8.14 8.14 7.75 10 0 0.0
22/10/2020
8.14
 10,390 8.29 8.29 7.71 1,700 10 0.0
21/10/2020
8.29
 10,150 8.06 8.29 8.06 310 6,200 -0.1
20/10/2020
8.06
 21,370 8.02 8.52 8.06 220 17,000 -0.2
19/10/2020
8.02
 52,610 7.52 8.02 8.02 0 19,000 -0.2
16/10/2020
7.52
 15,730 7.38 7.52 7.52 0 0 0
15/10/2020
7.38
 270 7.60 7.60 7.38 0 0 0
14/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/10/2020
7.60
 40 7.45 7.60 7.38 0 0 0
12/10/2020
7.45
 20,040 7.53 7.56 7.37 0 20,000 -0.2
09/10/2020
7.53
 1,900 7.60 7.60 7.53 0 0 0
08/10/2020
7.60
 1,340 7.60 7.60 7.52 0 0 0
07/10/2020
7.60
 160 7.56 7.60 7.56 0 0 0
06/10/2020
7.56
 1,020 7.56 7.56 7.56 0 0 0
05/10/2020
7.56
 1,180 7.52 7.60 7.52 0 0 0
02/10/2020
7.52
 6,180 7.55 7.60 7.52 0 0 0
01/10/2020
7.55
 1,030 7.52 7.55 7.52 0 0 0
30/09/2020
7.52
 3,980 7.52 7.52 7.45 0 0 0
29/09/2020
7.52
 2,100 7.52 7.52 7.48 0 0 0
28/09/2020
7.52
 130 7.52 7.52 7.52 0 0 0
25/09/2020
7.52
 50 7.60 7.60 7.52 0 0 0
24/09/2020
7.60
 510 7.60 7.60 7.56 0 0 0
23/09/2020
7.60
 20 7.48 7.60 7.48 10 0 0.0
22/09/2020
7.48
 1,100 7.60 7.60 7.48 10 0 0.0
21/09/2020
7.60
 7,500 7.56 7.60 7.48 20 0 0.0
18/09/2020
7.56
 4,530 7.52 7.60 7.56 0 0 0
17/09/2020
7.52
 450 7.48 7.68 7.52 0 0 0
16/09/2020
7.48
 290 7.52 7.60 7.48 0 0 0
15/09/2020
7.52
 60 7.52 7.52 7.52 0 0 0
14/09/2020
7.52
 420 7.68 7.68 7.45 0 0 0
11/09/2020
7.68
 70 7.52 7.68 7.45 20 0 0.0
10/09/2020
7.52
 280 7.52 7.68 7.52 0 0 0
09/09/2020
7.52
 1,260 7.63 7.63 7.34 0 0 0
08/09/2020
7.63
 60 7.41 7.64 7.45 20 0 0.0
07/09/2020
7.41
 160 7.60 7.75 7.41 10 0 0.0
04/09/2020
7.60
 11,290 7.56 7.60 7.48 0 0 0
03/09/2020
7.56
 1,500 7.49 7.68 7.48 40 0 0.0
01/09/2020
7.49
 13,810 7.64 7.64 7.48 0 0 0
31/08/2020
7.64
 150 7.52 7.83 7.64 50 0 0.0
28/08/2020
7.52
 7,570 7.48 7.59 7.48 0 0 0
27/08/2020
7.48
 230 7.64 7.64 7.41 0 0 0
26/08/2020
7.64
 2,050 7.45 7.64 7.45 10 0 0.0
25/08/2020
7.45
 460 7.60 7.64 7.45 0 0 0
24/08/2020
7.60
 6,150 7.41 7.66 7.42 20 0 0.0
21/08/2020
7.41
 20 7.41 7.56 7.41 0 0 0
20/08/2020
7.41
 230 7.45 7.64 7.41 10 0 0.0
19/08/2020
7.45
 3,000 7.45 7.45 7.45 0 2,470 0.0
18/08/2020
7.45
 8,010 7.37 7.60 7.30 0 0 0
17/08/2020
7.37
 4,030 7.48 7.60 7.29 0 0 0
14/08/2020
7.48
 9,160 7.48 7.59 7.45 0 0 0
13/08/2020
7.48
 560 7.60 7.83 7.48 10 0 0.0
12/08/2020
7.60
 3,140 7.38 7.67 7.48 20 0 0.0
11/08/2020
7.38
 20 7.68 7.68 7.38 0 0 0
10/08/2020
7.68
 2,760 7.75 7.75 7.31 10 0 0.0
07/08/2020
7.75
 1,860 7.33 7.79 7.22 40 0 0.0
06/08/2020
7.33
 12,630 7.37 7.68 7.33 20 12,600 -0.1
05/08/2020
7.37
 90 7.60 7.91 7.37 20 0 0.0
04/08/2020
7.60
 2,310 7.52 7.68 7.37 290 0 0.0
03/08/2020
7.52
 2,030 7.61 7.61 7.51 210 0 0.0
31/07/2020
7.61
 1,780 7.64 7.64 7.15 10 0 0.0
30/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
29/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/07/2020
7.64
 520 7.14 7.64 6.72 0 0 0
27/07/2020
7.14
 5,010 7.60 7.68 7.14 10 0 0.0
24/07/2020
7.60
 2,460 7.68 7.68 7.52 1,880 0 0.0
23/07/2020
7.68
 8,690 7.18 7.68 7.68 10 0 0.0
22/07/2020
7.18
 1,700 7.52 7.75 7.18 10 0 0.0
21/07/2020
7.52
 1,000 7.37 7.52 7.29 100 0 0.0
20/07/2020
7.37
 1,670 7.68 7.68 7.25 0 0 0
17/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
16/07/2020
7.68
 820 7.68 7.68 7.56 0 0 0
15/07/2020
7.68
 8,560 7.52 7.68 7.56 0 0 0
14/07/2020
7.52
 1,400 7.68 7.68 7.52 0 0 0
13/07/2020
7.68
 850 7.65 7.68 7.65 100 0 0.0
10/07/2020
7.65
 1,220 7.65 7.83 7.52 0 0 0
09/07/2020
7.65
 160 7.65 7.68 7.65 10 0 0.0
08/07/2020
7.65
 2,920 7.68 7.68 7.46 10 0 0.0
07/07/2020
7.68
 3,440 7.68 7.75 7.68 0 0 0
06/07/2020
7.68
 2,530 7.75 7.75 7.64 0 0 0
03/07/2020
7.75
 20 7.68 7.87 7.75 0 0 0
02/07/2020
7.68
 190 7.75 7.75 7.52 0 0 0
01/07/2020
7.75
 2,610 7.49 7.83 7.45 0 0 0
30/06/2020
7.49
 2,930 7.71 7.83 7.49 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc