CTCP Viettronics Tân Bình (vtb)

12.70
0.40
(3.25%)
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
(2026-09-04) 		-2.70 -20.30% 43,100 0 0
10.60
13.50
12.30
2 tháng
(2026-08-05) 		-2.30 -17.83% 86,700 0 0
10.60
13.50
12.30
3 tháng
(2026-07-06) 		-2.15 -16.86% 160,200 0 0
10.60
13.50
12.30
6 tháng
(2026-04-07) 		-3.70 -25.87% 379,800 0 0
10.60
15.30
12.30
12 tháng
(2025-10-09) 		0.86 8.88% 5,515,600 0 0
9.31
26.40
12.30
24 tháng
(2024-10-14) 		0.95 9.82% 6,762,500 0 0
9.05
26.40
12.30
36 tháng
(2023-10-20) 		1.77 20% 8,401,100 0 0
8.32
26.40
12.30
60 tháng
(2021-11-01) 		0.34 3.31% 10,693,300 0 0
8.32
26.40
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
7.54
 2,060 7.18 7.57 7.18 0 0 0
03/06/2020
7.22
 10,510 7.25 7.25 7.08 0 0 0
02/06/2020
7.43
 16,150 7.64 7.64 7.22 0 0 0
01/06/2020
7.50
 3,260 7.78 7.78 7.50 0 0 0
29/05/2020
7.54
 3,910 7.78 7.78 7.22 0 0 0
28/05/2020
7.47
 8,670 7.64 7.78 7.47 0 0 0
27/05/2020
7.43
 26,250 7.15 7.64 7.15 0 0 0
26/05/2020
7.15
 20,940 7.15 7.18 7.05 0 0 0
25/05/2020
7.18
 2,430 6.98 7.25 6.98 0 0 0
22/05/2020
7.18
 2,720 7.08 7.18 7.06 0 0 0
21/05/2020
7.08
 3,940 7.25 7.25 7.08 0 0 0
20/05/2020
7.25
 2,180 7.01 7.29 7.01 0 0 0
19/05/2020
7.29
 25,670 7.36 7.36 6.98 0 0 0
18/05/2020
7.08
 14,250 7.43 7.43 7.08 0 0 0
15/05/2020
7.43
 14,300 7.50 7.50 7.11 0 0 0
14/05/2020
7.08
 15,020 7.36 7.68 7.08 0 0 0
13/05/2020
7.29
 1,440 7.43 7.43 7.29 0 0 0
12/05/2020
7.22
 310 7.15 7.22 7.15 0 0 0
11/05/2020
7.22
 10,020 7.22 7.43 7.15 0 0 0
08/05/2020
7.22
 3,940 7.29 7.29 7.22 0 0 0
07/05/2020
7.22
 510 7.71 7.71 7.22 0 0 0
06/05/2020
7.50
 900 7.43 7.50 7.43 0 0 0
05/05/2020
7.50
 2,920 7.93 7.93 7.18 0 0 0
04/05/2020
7.47
 360 7.47 7.71 7.47 0 0 0
29/04/2020
7.54
 2,550 7.54 7.61 6.94 0 0 0
28/04/2020
7.11
 1,680 7.85 7.85 7.11 0 0 0
27/04/2020
7.43
 980 7.11 7.78 7.08 0 0 0
24/04/2020
7.43
 3,580 7.78 7.78 7.08 0 0 0
23/04/2020
7.29
 5,750 7.36 7.85 7.29 0 0 0
22/04/2020
7.36
 590 7.39 7.39 6.45 0 0 0
21/04/2020
6.93
 1,620 7.08 7.08 6.93 0 0 0
20/04/2020
7.08
 360 7.54 7.54 7.08 0 0 0
17/04/2020
7.08
 6,540 7.32 7.32 7.08 0 0 0
16/04/2020
6.86
 540 7.32 7.32 6.86 0 0 0
15/04/2020
6.86
 910 7.15 7.15 6.86 0 0 0
14/04/2020
7.15
 1,310 7.78 7.78 7.15 0 0 0
13/04/2020
7.29
 110 7.29 7.29 7.29 0 0 0
10/04/2020
7.01
 1,770 7.22 7.50 6.93 0 0 0
09/04/2020
7.22
 160 7.75 7.75 7.22 0 0 0
08/04/2020
7.32
 550 8.00 8.00 7.25 0 0 0
07/04/2020
7.57
 320 7.61 8.03 7.57 0 0 0
06/04/2020
8.14
 3,570 7.57 8.14 7.57 0 0 0
03/04/2020
8.14
 160 7.36 8.14 7.36 0 0 0
01/04/2020
7.82
 1,080 7.43 7.85 7.36 0 0 0
31/03/2020
7.36
 1,450 6.59 7.36 6.59 0 0 0
30/03/2020
7.02
 120 7.02 7.02 7.02 0 0 0
27/03/2020
7.54
 230 7.54 7.54 7.54 0 0 0
26/03/2020
8.07
 460 7.15 8.07 7.15 0 0 0
25/03/2020
7.64
 270 7.61 8.49 7.61 0 0 0
24/03/2020
8.07
 2,730 8.81 8.81 8.07 0 0 0
23/03/2020
8.67
 520 9.30 9.94 8.67 0 0 0
20/03/2020
9.30
 720 9.20 9.45 8.28 0 0 0
19/03/2020
8.85
 2,140 8.88 8.88 7.75 0 0 0
18/03/2020
8.31
 1,300 8.92 9.41 8.31 0 0 0
17/03/2020
8.92
 1,470 8.92 9.91 8.92 0 0 0
16/03/2020
9.55
 1,110 9.06 9.62 9.06 0 0 0
13/03/2020
9.73
 460 9.73 9.73 9.73 0 0 0
12/03/2020
9.73
 390 9.48 9.84 9.48 0 0 0
11/03/2020
9.48
 690 8.92 9.48 8.92 0 0 0
10/03/2020
9.52
 1,390 9.02 9.52 9.02 0 0 0
09/03/2020
9.69
 590 9.20 9.84 8.85 0 0 0
06/03/2020
9.27
 400 9.27 9.27 9.27 0 0 0
05/03/2020
8.77
 2,490 9.55 9.98 8.70 0 0 0
04/03/2020
9.34
 3,270 9.20 9.48 9.20 0 0 0
03/03/2020
9.06
 580 9.06 9.30 9.02 0 0 0
02/03/2020
9.02
 390 9.02 9.59 9.02 0 0 0
28/02/2020
9.69
 2,150 9.48 9.69 9.48 0 0 0
27/02/2020
9.20
 100 9.23 9.23 9.20 0 0 0
26/02/2020
8.63
 3,860 9.27 9.84 8.63 0 0 0
25/02/2020
9.27
 380 8.49 9.69 8.49 0 0 0
24/02/2020
9.09
 280 9.09 9.09 9.09 0 0 0
21/02/2020
8.56
 380 9.09 9.09 8.56 0 0 0
20/02/2020
8.56
 1,510 9.76 9.76 8.56 0 0 0
19/02/2020
9.16
 220 9.06 9.16 9.02 0 0 0
18/02/2020
8.77
 6,130 8.77 8.77 8.49 0 0 0
17/02/2020
9.13
 120 9.13 9.13 9.13 0 0 0
14/02/2020
9.13
 3,050 9.13 9.13 9.13 0 0 0
13/02/2020
9.48
 2,610 9.48 9.48 9.48 0 0 0
12/02/2020
9.91
 1,460 9.55 9.91 9.55 0 0 0
11/02/2020
10.26
 2,650 10.61 10.61 9.55 0 0 0
10/02/2020
10.26
 200 10.26 10.26 10.01 0 0 0
07/02/2020
10.76
 0 10.76 10.76 10.76 0 0 0
06/02/2020
10.76
 1,090 10.76 11.46 10.76 0 0 0
05/02/2020
11.53
 440 10.72 11.53 10.72 0 0 0
04/02/2020
11.50
 130 10.90 11.53 10.90 0 0 0
03/02/2020
10.83
 50 10.83 10.83 10.83 0 0 0
31/01/2020
11.60
 0 11.60 11.60 11.60 0 0 0
30/01/2020
11.60
 90 10.97 11.64 10.97 0 0 0
22/01/2020
10.97
 150 10.61 11.11 9.84 0 0 0
21/01/2020
10.54
 100 9.91 10.54 9.91 0 0 0
20/01/2020
9.91
 240 9.87 9.91 9.87 0 0 0
17/01/2020
9.62
 1,470 9.91 10.19 9.45 0 0 0
16/01/2020
9.91
 4,540 9.34 10.51 9.34 0 0 0
15/01/2020
9.91
 830 10.47 11.18 9.76 0 0 0
14/01/2020
10.47
 720 10.40 10.51 9.62 0 0 0
13/01/2020
10.33
 270 9.27 10.44 9.27 0 0 0
10/01/2020
9.91
 5,620 10.47 10.54 9.91 0 0 0
09/01/2020
9.91
 430 10.79 10.79 9.91 0 0 0
08/01/2020
10.12
 440 11.32 11.32 10.12 0 0 0
07/01/2020
10.86
 740 10.86 11.60 10.86 0 0 0

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