CTCP Viettronics Tân Bình (vtb)

10.30
-0.30
(-2.83%)
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
(2024-10-23) 		0.15 1.44% 50,800 200 0.0
10.25
10.80
10.60
2 tháng
(2024-09-23) 		0.10 0.95% 119,600 200 0.0
10.10
10.80
10.60
3 tháng
(2024-08-26) 		0.25 2.42% 154,200 -9,800 -0.1
10.10
10.80
10.60
6 tháng
(2024-05-27) 		0.05 0.47% 376,500 -9,600 -0.1
10.10
11.40
10.60
12 tháng
(2023-11-28) 		0.76 7.72% 1,629,200 -46,240 -0.5
9.63
14.30
10.60
24 tháng
(2022-12-05) 		-0.94 -8.12% 2,576,000 -337,110 -4.3
9.05
15.45
10.60
36 tháng
(2021-12-08) 		-0.56 -5.03% 3,688,200 -87,830 0.0
9.05
15.45
10.60
60 tháng
(2019-12-19) 		-0.67 -5.97% 9,180,570 -771,910 -6.6
7.77
15.45
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2017
8.14
 23,010 7.89 8.14 7.89 10,720 0 0.1
13/02/2017
7.89
 8,000 7.89 7.89 7.89 6,060 0 0.1
10/02/2017
7.89
 16,050 7.83 7.89 7.83 10 0 0.0
09/02/2017
7.83
 19,160 7.89 7.89 7.77 20 3,200 -0.0
08/02/2017
7.89
 6,680 7.95 7.95 7.77 10 2,750 -0.0
07/02/2017
7.95
 14,450 7.89 8.26 7.89 10 3,000 -0.0
06/02/2017
7.89
 7,090 8.20 8.20 7.89 10 7,000 -0.1
03/02/2017
8.20
 590 8.62 8.62 8.20 90 0 0.0
02/02/2017
8.62
 30 8.56 8.62 8.62 30 0 0.0
25/01/2017
8.56
 7,450 8.14 8.68 8.20 7,450 0 0.1
24/01/2017
8.14
 90 7.89 8.20 7.65 60 0 0.0
23/01/2017
7.89
 100 7.86 7.89 7.86 0 0 0
20/01/2017
7.86
 17,360 7.86 7.86 7.65 280 0 0.0
19/01/2017
7.86
 250 7.59 7.89 7.56 200 0 0.0
18/01/2017
7.59
 5,080 7.83 7.83 7.35 10 0 0.0
17/01/2017
7.83
 1,200 7.83 7.83 7.41 170 0 0.0
16/01/2017
7.83
 100 7.71 8.14 7.41 60 0 0.0
13/01/2017
7.71
 610 7.29 7.77 7.71 350 0 0.0
12/01/2017
7.29
 530 7.59 7.89 7.29 290 0 0.0
11/01/2017
7.59
 3,060 7.23 7.68 7.29 80 0 0.0
10/01/2017
7.23
 80 7.59 7.59 7.23 0 0 0
09/01/2017
7.59
 80 7.16 7.59 7.04 70 0 0.0
06/01/2017
7.16
 50 7.68 7.68 7.16 10 0 0.0
05/01/2017
7.68
 1,720 7.59 7.71 7.10 170 0 0.0
04/01/2017
7.59
 34,450 7.71 7.71 7.29 110 100 0.0
03/01/2017
7.71
 880 7.77 7.77 7.29 60 0 0.0
30/12/2016
7.77
 2,260 7.47 7.77 7.04 2,250 0 0.0
29/12/2016
7.47
 880 7.80 7.80 7.35 730 0 0.0
28/12/2016
7.80
 1,180 8.14 8.14 7.59 370 0 0.0
27/12/2016
8.14
 2,860 7.77 8.20 7.26 1,310 0 0.0
26/12/2016
7.77
 1,170 7.77 7.77 7.26 200 880 -0.0
23/12/2016
7.77
 1,650 7.89 7.89 7.35 130 220 -0.0
22/12/2016
7.89
 600 8.26 8.26 7.68 90 60 0.0
21/12/2016
8.26
 1,260 8.26 8.26 7.68 1,250 0 0.0
20/12/2016
8.26
 2,620 8.26 8.26 7.68 1,600 0 0.0
19/12/2016
8.26
 210 7.77 8.26 7.77 210 0 0.0
16/12/2016
7.77
 60 7.29 7.77 7.77 60 0 0.0
15/12/2016
7.29
 10 7.38 7.38 7.29 0 0 0
14/12/2016
7.38
 3,550 7.92 7.95 7.38 110 530 -0.0
13/12/2016
7.92
 50 8.50 8.50 7.92 0 0 0
12/12/2016
8.50
 0 8.50 8.50 8.50 0 0 0
09/12/2016
8.50
 210 8.50 8.50 8.50 210 0 0.0
08/12/2016
8.50
 760 8.50 8.50 7.92 370 0 0.0
07/12/2016
8.50
 720 8.50 8.50 7.92 40 0 0.0
06/12/2016
8.50
 1,900 8.50 8.80 7.92 280 300 0
05/12/2016
8.50
 130 8.74 8.74 8.14 20 100 -0.0
02/12/2016
8.74
 650 8.93 8.93 8.32 320 100 0.0
01/12/2016
8.93
 610 8.93 9.05 8.32 420 0 0.0
30/11/2016
8.93
 550 8.93 8.93 8.93 500 0 0.0
29/11/2016
8.93
 410 8.80 8.93 8.80 410 0 0.0
28/11/2016
8.80
 920 8.62 8.93 8.05 910 0 0.0
25/11/2016
8.62
 8,260 8.23 8.74 7.68 8,120 0 0.1
24/11/2016
8.23
 3,140 7.71 8.23 7.68 3,140 0 0.0
23/11/2016
7.71
 1,190 7.23 7.71 7.23 1,190 0 0.0
22/11/2016
7.23
 60 6.80 7.23 7.23 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |