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)
27/04/2018
13.04
 2,230 12.35 13.19 12.86 2,230 0 0.0
26/04/2018
12.35
 150 13.26 13.26 12.35 0 0 0
24/04/2018
13.26
 20 14.24 14.24 13.26 0 0 0
23/04/2018
14.24
 680 13.51 14.24 12.57 640 0 0.0
20/04/2018
13.51
 910 13.77 13.77 12.83 690 0 0.0
19/04/2018
13.77
 1,290 13.30 13.77 12.39 1,150 0 0.0
18/04/2018
13.30
 1,190 13.37 13.37 12.46 20 0 0.0
17/04/2018
13.37
 1,050 14.35 14.35 13.37 1,000 0 0.0
16/04/2018
14.35
 2,760 13.77 14.46 12.83 850 0 0.0
13/04/2018
13.77
 2,070 13.77 14.46 12.83 950 0 0.0
12/04/2018
13.77
 1,330 13.77 14.49 12.83 1,230 0 0.0
11/04/2018
13.77
 1,870 13.59 14.49 12.64 1,540 0 0.0
10/04/2018
13.59
 700 13.59 13.59 13.59 700 0 0.0
09/04/2018
13.59
 920 12.93 13.77 12.14 820 0 0.0
06/04/2018
12.93
 460 12.68 12.93 12.93 460 0 0.0
05/04/2018
12.68
 310 12.50 12.90 12.03 240 0 0.0
04/04/2018
12.50
 1,140 12.50 13.04 12.46 270 0 0.0
03/04/2018
12.50
 110 12.54 12.54 11.92 20 0 0.0
02/04/2018
12.54
 10,820 12.93 12.93 12.10 8,950 7,900 0.0
30/03/2018
12.93
 2,620 12.54 12.97 12.54 2,050 0 0.0
29/03/2018
12.54
 470 11.88 12.68 11.92 270 0 0.0
28/03/2018
11.88
 120 12.25 12.25 11.88 60 0 0.0
27/03/2018
12.25
 190 12.46 12.46 11.85 140 0 0.0
26/03/2018
12.46
 130 11.85 12.46 12.25 130 0 0.0
23/03/2018
11.85
 260 12.43 13.04 11.81 20 0 0.0
22/03/2018
12.43
 540 11.99 12.54 11.81 350 0 0.0
21/03/2018
11.99
 1,700 12.10 12.75 11.88 780 0 0.0
20/03/2018
12.10
 270 12.90 13.04 12.10 10 0 0.0
19/03/2018
12.90
 70 12.90 12.90 12.17 60 0 0.0
16/03/2018
12.90
 4,340 13.26 14.17 12.35 440 0 0.0
15/03/2018
13.26
 2,210 12.46 13.26 11.74 1,690 0 0.0
14/03/2018
12.46
 2,420 12.50 12.50 11.70 50 0 0.0
13/03/2018
12.50
 350 12.32 12.54 11.77 340 0 0.0
12/03/2018
12.32
 1,430 11.67 12.32 11.67 1,380 0 0.0
09/03/2018
11.67
 300 12.14 12.14 11.63 250 0 0.0
08/03/2018
12.14
 30 12.10 12.14 12.14 10 0 0.0
07/03/2018
12.10
 190 12.28 12.64 11.77 140 0 0.0
06/03/2018
12.28
 140 12.28 12.54 11.81 50 40 0.0
05/03/2018
12.28
 1,140 12.28 12.28 12.10 1,040 0 0.0
02/03/2018
12.28
 610 11.81 12.32 11.88 560 0 0.0
01/03/2018
11.81
 830 12.64 12.64 11.77 510 0 0.0
28/02/2018
12.64
 160 12.10 12.93 11.41 130 0 0.0
27/02/2018
12.10
 1,070 12.97 12.97 12.10 200 0 0.0
26/02/2018
12.97
 300 13.04 13.04 12.75 200 0 0.0
23/02/2018
13.04
 500 13.04 13.04 12.14 70 0 0.0
22/02/2018
13.04
 450 12.32 13.04 11.63 440 0 0.0
21/02/2018
12.32
 1,060 13.04 13.04 12.17 50 0 0.0
13/02/2018
13.04
 9,130 12.21 13.04 12.21 8,990 0 0.2
12/02/2018
12.21
 160 11.59 12.25 11.59 150 0 0.0
09/02/2018
11.59
 4,580 10.87 11.59 10.58 10 0 0.0
08/02/2018
10.87
 1,430 11.59 12.32 10.87 140 0 0.0
07/02/2018
11.59
 100 12.10 12.10 11.30 10 0 0.0
06/02/2018
12.10
 800 12.32 12.32 11.48 440 0 0.0
05/02/2018
12.32
 10,030 12.32 12.32 11.96 30 0 0.0
02/02/2018
12.32
 18,190 12.46 12.46 11.70 40 0 0.0
01/02/2018
12.46
 6,810 12.54 12.54 11.88 80 0 0.0
31/01/2018
12.54
 1,090 12.54 12.54 12.32 40 0 0.0
30/01/2018
12.54
 41,170 12.75 12.75 11.88 680 10,950 -0.2
29/01/2018
12.75
 7,740 13.04 13.04 12.32 2,520 0 0.0
26/01/2018
13.04
 300 12.25 13.04 12.68 300 0 0.0
25/01/2018
12.25
 42,030 12.39 12.39 11.77 250 10,000 -0.2
22/01/2018
12.39
 40 12.32 12.39 11.81 10 0 0.0
19/01/2018
12.32
 1,230 12.03 12.57 12.06 90 0 0.0
18/01/2018
12.03
 440 12.17 12.93 11.59 60 0 0.0
17/01/2018
12.17
 2,130 11.99 12.83 12.14 100 0 0.0
16/01/2018
11.99
 1,350 12.43 12.68 11.99 30 0 0.0
15/01/2018
12.43
 520 12.43 13.01 11.96 380 0 0.0
12/01/2018
12.43
 1,670 12.90 12.90 12.32 1,060 350 0.0
11/01/2018
12.90
 4,720 12.32 13.04 12.32 40 0 0.0
10/01/2018
12.32
 350 13.04 13.04 12.17 230 0 0.0
09/01/2018
13.04
 1,210 12.75 13.55 12.32 200 10 0.0
08/01/2018
12.75
 5,180 12.32 12.75 12.03 70 0 0.0
05/01/2018
12.32
 710 12.83 12.83 12.32 80 0 0.0
04/01/2018
12.83
 2,010 12.90 12.90 12.32 420 0 0.0
03/01/2018
12.90
 17,320 13.15 13.15 12.39 180 0 0.0
02/01/2018
13.15
 1,890 13.12 13.62 12.21 740 0 0.0
29/12/2017
13.12
 6,220 12.86 13.69 11.99 5,030 20 0.1
28/12/2017
12.86
 6,340 12.83 13.04 11.96 210 10 0.0
27/12/2017
12.83
 3,450 13.08 13.08 12.17 970 0 0.0
26/12/2017
13.08
 14,920 12.32 13.15 11.67 1,060 90 0.0
25/12/2017
12.32
 3,720 12.64 12.64 11.81 720 0 0.0
22/12/2017
12.64
 1,080 12.03 12.86 11.20 780 20 0.0
21/12/2017
12.03
 10 11.59 12.03 12.03 10 0 0.0
20/12/2017
11.59
 9,500 11.59 12.21 11.59 20 0 0.0
19/12/2017
11.59
 390 12.10 12.14 11.59 80 20 0.0
18/12/2017
12.10
 380 12.17 12.90 11.59 360 30 0.0
15/12/2017
12.17
 1,410 12.25 12.25 12.17 1,400 0 0.0
14/12/2017
12.25
 39,910 11.52 12.32 10.87 130 0 0.0
13/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
13/12/2017
11.52
 130 10.94 11.59 10.58 30 0 0.0
12/12/2017
10.94
 3,380 11.11 11.11 10.80 40 0 0.0
11/12/2017
11.11
 3,770 11.35 11.35 11.08 3,000 400 0.0
08/12/2017
11.35
 5,210 11.29 11.35 11.29 2,950 310 0.0
07/12/2017
11.29
 2,290 11.42 11.42 11.29 0 0 0
06/12/2017
11.42
 780 11.01 11.70 11.04 220 0 0.0
05/12/2017
11.01
 4,540 11.63 11.63 11.01 30 0 0.0
04/12/2017
11.63
 2,630 11.56 11.77 11.29 70 0 0.0
01/12/2017
11.56
 21,170 11.49 11.70 11.42 30 500 -0.0
30/11/2017
11.49
 4,220 11.32 11.84 11.49 120 0 0.0
29/11/2017
11.32
 3,280 12.11 12.11 11.32 20 1,400 -0.0
28/11/2017
12.11
 4,400 11.56 12.11 11.01 1,350 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |