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)
07/07/2017
13.01
 12,460 12.87 13.01 11.97 10,550 50 0.2
06/07/2017
12.87
 4,340 12.56 12.87 12.59 4,340 10 0.1
05/07/2017
12.56
 15,410 12.46 12.59 11.70 12,800 0 0.2
04/07/2017
12.46
 8,230 12.18 12.73 11.70 7,050 0 0.1
03/07/2017
12.18
 570 12.18 12.18 12.18 570 0 0.0
30/06/2017
12.18
 16,020 11.87 12.18 11.08 13,920 10 0.2
29/06/2017
11.87
 4,970 11.94 11.94 11.11 650 0 0.0
28/06/2017
11.94
 1,110 11.94 11.97 11.35 1,100 0 0.0
27/06/2017
11.94
 220 11.90 12.01 11.35 210 0 0.0
26/06/2017
11.90
 11,350 12.11 12.11 11.29 9,540 0 0.2
23/06/2017
12.11
 3,750 11.90 12.15 12.04 2,740 0 0.0
22/06/2017
11.90
 12,500 11.53 11.90 11.49 12,500 0 0.2
21/06/2017
11.53
 6,630 11.01 11.70 11.01 5,330 0 0.1
20/06/2017
11.01
 1,480 10.49 11.15 10.29 1,470 0 0.0
19/06/2017
10.49
 100 11.22 11.22 10.49 0 0 0
16/06/2017
11.22
 1,820 11.29 11.29 10.53 1,510 0 0.0
15/06/2017
11.29
 300 11.15 11.29 11.15 290 0 0.0
14/06/2017
11.15
 22,470 10.67 11.15 10.25 21,880 0 0.3
13/06/2017
10.67
 9,250 10.46 10.67 10.12 8,600 0 0.1
12/06/2017
10.46
 5,370 10.12 10.46 10.25 4,290 0 0.1
09/06/2017
10.12
 140 10.60 10.60 10.08 110 0 0.0
08/06/2017
10.60
 12,250 10.32 10.60 10.29 10,050 0 0.2
07/06/2017
10.32
 700 10.32 10.43 10.05 230 0 0.0
06/06/2017
10.32
 3,800 10.32 10.32 10.05 3,040 0 0.0
05/06/2017
10.32
 70 10.32 10.49 10.01 60 0 0.0
02/06/2017
10.32
 2,360 10.18 10.46 10.08 260 0 0.0
01/06/2017
10.18
 140 10.56 10.56 10.18 30 0 0.0
31/05/2017
10.56
 3,390 10.53 10.56 10.18 3,380 0 0.1
30/05/2017
10.53
 1,160 10.39 10.53 10.18 1,120 0 0.0
29/05/2017
10.39
 1,180 10.70 10.70 10.12 120 40 0.0
26/05/2017
10.70
 1,440 10.46 10.74 10.18 440 0 0.0
25/05/2017
10.46
 6,480 10.49 10.60 10.12 4,370 0 0.1
24/05/2017
10.49
 90 10.39 10.49 10.46 90 0 0.0
23/05/2017
10.39
 110 10.12 10.46 10.12 90 0 0.0
22/05/2017
10.12
 290 10.12 10.46 10.12 40 0 0.0
19/05/2017
10.12
 90 10.46 10.46 10.12 0 0 0
18/05/2017
10.46
 4,080 10.12 10.60 10.08 2,680 0 0.0
17/05/2017
10.12
 10,680 10.46 10.46 10.12 50 0 0.0
16/05/2017
10.46
 15,580 10.63 10.63 10.12 5,380 0 0.1
15/05/2017
10.63
 4,720 10.39 10.67 10.46 4,620 0 0.1
12/05/2017
10.39
 6,530 10.39 10.53 10.12 3,530 0 0.1
11/05/2017
10.39
 50 10.39 10.39 10.39 0 0 0
10/05/2017
10.39
 25,830 10.46 10.60 10.05 9,790 0 0.1
09/05/2017
10.46
 2,920 10.53 10.53 9.91 120 0 0.0
08/05/2017
10.53
 17,700 10.49 10.67 10.43 16,540 0 0.3
05/05/2017
10.49
 12,600 10.32 10.49 10.32 8,300 0 0.1
04/05/2017
10.32
 8,850 10.32 10.46 9.91 3,560 0 0.1
03/05/2017
10.32
 21,230 10.39 10.39 9.98 11,200 0 0.2
28/04/2017
10.39
 13,940 10.46 10.49 9.98 10,710 0 0.2
27/04/2017
10.46
 26,270 10.32 10.49 10.05 16,050 0 0.2
26/04/2017
10.32
 21,810 10.08 10.32 10.12 10,730 0 0.2
25/04/2017
10.08
 50,630 9.98 10.25 10.05 31,080 0 0.5
24/04/2017
9.98
 11,590 9.77 10.39 9.63 8,980 10 0.1
21/04/2017
9.77
 2,480 9.77 9.77 9.70 0 0 0
20/04/2017
9.77
 1,550 10.12 10.12 9.77 150 0 0.0
19/04/2017
10.12
 60 10.12 10.18 9.84 50 0 0.0
18/04/2017
10.12
 4,350 10.25 10.25 9.77 3,710 0 0.1
17/04/2017
10.25
 11,220 10.25 10.25 9.70 4,810 0 0.1
14/04/2017
10.25
 2,730 10.39 10.49 9.98 1,370 0 0.0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/04/2017
10.39
 8,300 10.32 10.87 9.84 1,580 0 0.0
12/04/2017
10.32
 25,350 10.44 10.63 10.20 7,990 0 0.1
11/04/2017
10.44
 5,180 10.72 10.75 9.99 310 0 0.0
10/04/2017
10.72
 50,060 10.72 10.87 10.44 3,260 0 0.1
07/04/2017
10.72
 10,240 10.60 10.78 10.56 60 10 0.0
05/04/2017
10.60
 3,630 10.63 10.81 10.56 60 0 0.0
04/04/2017
10.63
 15,360 10.60 10.93 10.56 30 0 0.0
03/04/2017
10.60
 29,790 10.44 10.99 10.29 70 6,690 -0.1
31/03/2017
10.44
 8,200 10.63 10.93 10.02 20 200 -0.0
30/03/2017
10.63
 1,620 10.93 10.93 10.63 550 0 0.0
29/03/2017
10.93
 19,750 11.11 11.35 10.63 1,910 370 0.0
28/03/2017
11.11
 11,640 10.99 11.54 10.93 3,950 10 0.1
27/03/2017
10.99
 660 10.81 10.99 10.96 10 0 0.0
24/03/2017
10.81
 5,000 10.50 11.23 10.75 1,170 0 0.0
23/03/2017
10.50
 38,840 9.84 10.50 9.84 1,010 0 0.0
22/03/2017
9.84
 6,450 9.53 9.84 9.47 240 0 0.0
21/03/2017
9.53
 10,350 9.47 9.78 9.47 1,280 0 0.0
20/03/2017
9.47
 12,170 9.59 9.84 9.35 390 0 0.0
17/03/2017
9.59
 116,000 8.99 9.59 8.56 600 0 0.0
16/03/2017
8.99
 720 9.47 9.71 8.99 120 0 0.0
15/03/2017
9.47
 30,240 8.93 9.53 8.93 30 0 0.0
14/03/2017
8.93
 109,540 8.56 9.14 8.62 40 0 0.0
13/03/2017
8.56
 41,070 8.41 8.99 8.56 0 10 -0.0
10/03/2017
8.41
 68,080 8.32 8.74 8.32 350 0 0.0
09/03/2017
8.32
 12,080 8.35 8.38 8.23 2,010 0 0.0
08/03/2017
8.35
 14,770 8.47 9.05 8.05 720 100 0.0
07/03/2017
8.47
 2,400 8.90 9.50 8.41 1,040 0 0.0
06/03/2017
8.90
 3,960 9.53 9.59 8.90 860 0 0.0
03/03/2017
9.53
 2,640 9.56 9.96 8.93 1,440 0 0.0
02/03/2017
9.56
 50 9.56 9.56 9.56 50 0 0.0
01/03/2017
9.56
 1,850 9.56 9.59 8.90 1,800 0 0.0
28/02/2017
9.56
 4,060 9.35 9.56 8.71 3,060 20 0.0
27/02/2017
9.35
 3,370 8.74 9.35 8.20 3,360 0 0.1
24/02/2017
8.74
 6,610 9.02 9.41 8.41 100 0 0.0
23/02/2017
9.02
 2,740 9.65 9.65 8.99 2,660 10 0.0
22/02/2017
9.65
 1,350 9.65 9.65 8.99 1,350 0 0.0
21/02/2017
9.65
 810 9.59 9.84 8.93 400 0 0.0
20/02/2017
9.59
 9,570 9.29 9.71 8.80 4,680 0 0.1
17/02/2017
9.29
 9,420 8.68 9.29 8.08 8,210 0 0.1
16/02/2017
8.68
 15,590 8.14 8.68 7.89 8,870 0 0.1
15/02/2017
8.14
 1,550 8.14 8.14 7.89 1,220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |