Tổng Công ty Việt Thắng - CTCP (tvt)

15
0.20
(1.35%)
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) 		0.20 1.37% 18,700 0 0
14.50
16.45
15
2 tháng
(2026-07-20) 		-0.20 -1.33% 73,300 0 0
14.50
16.45
15
3 tháng
(2026-06-22) 		-0.40 -2.63% 104,800 0 0
14.50
16.45
15
6 tháng
(2026-03-23) 		0.26 1.77% 244,200 0 0
13.70
16.45
15
12 tháng
(2025-09-23) 		0.59 4.15% 654,600 0 0
13.70
16.45
15
24 tháng
(2024-09-30) 		1 7.26% 1,938,400 0 0
11.79
16.45
15
36 tháng
(2023-10-04) 		1.65 12.52% 3,465,100 0 0
11.78
16.45
15
60 tháng
(2021-10-14) 		-4.58 -23.65% 8,369,600 715,680 24.4
10.63
24.01
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
8.05
 0 8.05 8.05 8.05 0 0 0
27/06/2018
8.05
 10 8.05 8.05 8.05 0 0 0
26/06/2018
8.05
 0 8.05 8.05 8.05 0 0 0
25/06/2018
8.05
 3,270 8.05 8.24 8.05 0 0 0
22/06/2018
8.05
 640 8.32 8.53 8.05 0 0 0
21/06/2018
8.32
 210 8.03 8.47 8.32 0 0 0
20/06/2018
8.03
 0 8.03 8.03 8.03 0 0 0
19/06/2018
8.03
 700 8.18 8.18 8.03 0 0 0
18/06/2018
8.18
 0 8.18 8.18 8.18 0 0 0
15/06/2018
8.18
 5,190 8.32 8.32 8.18 0 0 0
14/06/2018
8.32
 0 8.32 8.32 8.32 0 0 0
13/06/2018
8.32
 2,010 8.32 8.32 8.32 0 0 0
12/06/2018
8.32
 13,680 8.32 8.32 8.28 0 0 0
11/06/2018
8.32
 3,040 8.32 8.61 8.32 0 0 0
08/06/2018
8.32
 8,610 8.34 8.53 8.32 0 0 0
07/06/2018
8.34
 1,800 8.28 8.34 8.34 0 0 0
06/06/2018
8.28
 1,000 8.26 8.28 8.28 0 0 0
05/06/2018
8.26
 4,290 8.45 8.53 8.26 0 0 0
04/06/2018
8.45
 290 8.53 8.53 8.36 0 0 0
01/06/2018
8.53
 2,070 8.53 8.53 8.53 0 0 0
31/05/2018
8.53
 20 8.20 8.53 8.16 0 0 0
30/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
29/05/2018
8.20
 7,250 8.16 8.20 8.14 0 0 0
28/05/2018
8.16
 11,970 8.20 8.57 8.16 3,270 0 0.1
25/05/2018
8.20
 1,000 8.20 8.20 8.20 1,000 0 0.0
24/05/2018
8.20
 6,140 8.45 8.45 8.16 3,230 0 0.1
23/05/2018
8.45
 670 8.51 8.51 8.12 0 0 0
22/05/2018
8.51
 2,010 8.47 8.51 8.03 0 0 0
21/05/2018
8.47
 20,920 8.47 8.47 8.47 0 0 0
18/05/2018
8.47
 2,750 8.47 8.51 8.47 0 0 0
17/05/2018
8.47
 8,200 9.02 9.02 8.45 0 0 0
16/05/2018
9.02
 30,810 8.57 9.02 8.55 0 0 0
15/05/2018
8.57
 13,100 8.57 8.57 8.57 0 0 0
14/05/2018
8.57
 0 8.57 8.57 8.57 0 0 0
11/05/2018
8.57
 10,720 8.45 8.59 8.26 0 0 0
10/05/2018
8.45
 11,260 8.61 8.61 8.45 9,760 0 0.2
09/05/2018
8.61
 5,390 8.63 8.65 8.45 5,240 0 0.1
08/05/2018
8.63
 890 8.36 8.63 8.28 0 0 0
07/05/2018
8.36
 1,170 8.73 8.73 8.36 0 0 0
04/05/2018
8.73
 30 8.49 8.73 8.73 0 0 0
03/05/2018
8.49
 30 8.90 8.90 8.49 0 0 0
02/05/2018
8.90
 0 8.90 8.90 8.90 0 0 0
27/04/2018
8.90
 0 8.90 8.90 8.90 0 0 0
26/04/2018
8.90
 1,170 8.90 8.90 8.90 0 0 0
24/04/2018
8.90
 0 8.90 8.90 8.90 0 0 0
23/04/2018
8.90
 1,390 8.65 8.90 8.45 0 0 0
20/04/2018
8.65
 1,000 8.65 8.65 8.45 0 0 0
19/04/2018
8.65
 54,590 8.69 8.69 8.65 0 0 0
18/04/2018
8.69
 5,500 8.65 8.69 8.61 4,500 0 0.1
17/04/2018
8.65
 4,890 8.65 8.65 8.45 0 0 0
16/04/2018
8.65
 67,900 8.98 8.98 8.36 0 0 0
13/04/2018
8.98
 3,260 9.02 9.02 8.40 10 0 0.0
12/04/2018
9.02
 1,650 8.86 9.02 8.65 0 0 0
11/04/2018
8.86
 300 8.94 8.94 8.86 0 0 0
10/04/2018
8.94
 2,100 9.06 9.06 8.94 0 0 0
09/04/2018
9.06
 21,090 9.06 9.15 9.06 0 0 0
06/04/2018
9.06
 20,430 8.94 9.27 8.94 0 0 0
05/04/2018
8.94
 22,490 9.19 9.19 8.94 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 25%
04/04/2018
9.19
 3,770 9.06 9.68 8.82 0 0 0
03/04/2018
9.06
 27,450 9.06 9.06 8.88 0 0 0
02/04/2018
9.06
 14,260 8.88 9.25 8.88 0 0 0
30/03/2018
8.88
 11,290 8.99 9.03 8.88 0 0 0
29/03/2018
8.99
 12,230 8.88 8.99 8.88 0 0 0
28/03/2018
8.88
 18,360 8.88 8.92 8.88 0 0 0
27/03/2018
8.88
 10,070 9.04 9.06 8.88 0 0 0
26/03/2018
9.04
 3,660 8.73 9.04 8.77 0 0 0
23/03/2018
8.73
 1,280 8.88 8.88 8.73 0 0 0
22/03/2018
8.88
 5,140 9.04 9.04 8.79 0 0 0
21/03/2018
9.04
 7,930 8.99 9.06 8.88 0 0 0
20/03/2018
8.99
 14,950 8.69 9.21 8.73 0 0 0
19/03/2018
8.69
 24,950 8.21 8.73 8.21 0 0 0
16/03/2018
8.21
 2,700 8.29 8.29 8.14 0 0 0
15/03/2018
8.29
 13,840 8.14 8.32 8.14 0 0 0
14/03/2018
8.14
 140 8.40 8.40 8.14 0 0 0
13/03/2018
8.40
 1,120 8.43 8.43 8.18 0 0 0
12/03/2018
8.43
 8,270 8.29 8.86 7.88 0 0 0
09/03/2018
8.29
 21,500 8.14 8.29 8.10 0 0 0
08/03/2018
8.14
 3,520 7.93 8.29 8.03 0 0 0
07/03/2018
7.93
 6,100 8.14 8.23 7.92 0 0 0
06/03/2018
8.14
 120 8.25 8.25 7.88 0 0 0
05/03/2018
8.25
 1,030 8.10 8.25 7.69 0 0 0
02/03/2018
8.10
 1,430 7.95 8.14 7.81 0 0 0
01/03/2018
7.95
 46,210 7.95 8.38 7.95 0 0 0
28/02/2018
7.95
 10,920 7.95 8.40 7.95 0 0 0
27/02/2018
7.95
 6,290 7.95 7.95 7.69 0 900 0.0
26/02/2018
7.95
 26,780 7.95 8.14 7.88 0 6,600 -0.1
23/02/2018
7.95
 18,560 7.95 7.95 7.84 0 0 0
22/02/2018
7.95
 34,080 8.01 8.01 7.92 0 0 0
21/02/2018
8.01
 220 7.92 8.01 7.92 0 0 0
13/02/2018
7.92
 1,070 7.92 7.92 7.84 0 0 0
12/02/2018
7.92
 23,950 7.66 7.92 7.14 0 0 0
09/02/2018
7.66
 1,370 7.77 7.81 7.62 0 0 0
08/02/2018
7.77
 28,920 7.77 7.84 7.77 22,870 0 0.5
07/02/2018
7.77
 23,110 7.55 7.81 7.66 7,130 0 0.1
06/02/2018
7.55
 13,040 7.93 7.95 7.38 0 0 0
05/02/2018
7.93
 2,070 8.12 8.12 7.77 0 0 0
02/02/2018
8.12
 10 8.03 8.12 8.12 0 0 0
01/02/2018
8.03
 10 7.99 8.03 8.03 0 0 0
31/01/2018
7.99
 12,610 7.86 8.10 7.95 0 0 0
30/01/2018
7.86
 9,390 7.84 7.86 7.84 0 0 0

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