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)
06/02/2015
6.69
 810 6.79 6.79 6.32 400 0 0.0
05/02/2015
6.79
 1,340 6.74 6.79 6.32 340 0 0.0
04/02/2015
6.74
 530 6.74 6.74 6.27 230 0 0.0
03/02/2015
6.74
 770 6.69 6.74 6.27 300 0 0.0
02/02/2015
6.69
 60 6.74 6.79 6.27 40 10 0.0
30/01/2015
6.74
 3,210 6.38 6.74 6.38 3,210 0 0.0
29/01/2015
6.38
 310 6.43 6.43 6.27 210 0 0.0
28/01/2015
6.43
 130 6.17 6.53 6.06 120 0 0.0
27/01/2015
6.17
 220 6.53 6.53 6.17 10 0 0.0
26/01/2015
6.53
 390 6.58 6.58 6.17 150 0 0.0
23/01/2015
6.58
 260 6.48 6.64 6.58 260 0 0.0
22/01/2015
6.48
 20 6.53 6.53 6.17 0 0 0
21/01/2015
6.53
 30 6.64 6.64 6.22 20 0 0.0
20/01/2015
6.64
 1,000 6.53 6.79 6.27 950 0 0.0
19/01/2015
6.53
 130 6.58 6.74 6.27 40 0 0.0
16/01/2015
6.58
 1,610 6.64 6.64 6.27 100 0 0.0
15/01/2015
6.64
 280 6.64 6.64 6.22 260 0 0.0
14/01/2015
6.64
 1,020 6.48 6.69 6.27 320 10 0.0
13/01/2015
6.48
 60 6.69 6.69 6.27 20 0 0.0
12/01/2015
6.69
 120 6.69 6.69 6.27 110 0 0.0
09/01/2015
6.69
 1,410 6.48 6.69 6.17 730 0 0.0
08/01/2015
6.48
 1,540 6.06 6.48 6.11 720 0 0.0
07/01/2015
6.06
 380 6.11 6.53 6.06 350 0 0.0
06/01/2015
6.11
 2,150 6.27 6.64 6.11 2,110 0 0.0
05/01/2015
6.27
 2,350 6.64 6.79 6.27 1,500 0 0.0
31/12/2014
6.64
 1,110 6.22 6.64 5.85 1,100 0 0.0
30/12/2014
6.22
 50 5.91 6.27 5.85 40 0 0.0
29/12/2014
5.91
 2,120 6.27 6.58 5.85 2,090 0 0.0
26/12/2014
6.27
 450 6.17 6.27 6.22 450 0 0.0
25/12/2014
6.17
 2,160 5.85 6.22 5.80 190 0 0.0
24/12/2014
5.85
 140 6.22 6.53 5.85 130 0 0.0
23/12/2014
6.22
 1,400 6.64 6.74 6.22 1,350 0 0.0
22/12/2014
6.64
 2,730 6.27 6.69 5.85 2,220 0 0.0
19/12/2014
6.27
 220 6.22 6.64 5.85 210 0 0.0
18/12/2014
6.22
 60 5.85 6.22 5.75 40 0 0.0
17/12/2014
5.85
 250 6.27 6.69 5.85 160 0 0.0
16/12/2014
6.27
 60 6.17 6.27 6.06 50 0 0.0
15/12/2014
6.17
 100 6.38 6.38 6.17 20 0 0.0
12/12/2014
6.38
 8,500 6.48 6.48 6.27 70 4,500 -0.1
11/12/2014
6.48
 5,150 6.48 6.48 6.11 140 3,000 -0.0
10/12/2014
6.48
 5,520 6.53 6.79 6.11 400 0 0.0
09/12/2014
6.53
 2,740 6.53 6.53 6.11 2,730 990 0.0
08/12/2014
6.53
 14,350 6.69 6.79 6.27 5,330 9,000 -0.0
05/12/2014
6.69
 740 6.48 6.69 6.48 740 0 0.0
04/12/2014
6.48
 220 6.48 6.48 6.48 220 0 0.0
03/12/2014
6.48
 240 6.48 6.48 6.48 240 0 0.0
02/12/2014
6.48
 270 6.48 6.48 6.48 270 0 0.0
01/12/2014
6.48
 5,080 6.27 6.64 5.96 70 0 0.0
28/11/2014
6.27
 6,030 5.96 6.32 6.01 20 0 0.0
27/11/2014
5.96
 690 6.22 6.53 5.96 640 0 0.0
26/11/2014
6.22
 3,130 6.64 6.64 6.22 2,000 0 0.0
25/11/2014
6.64
 2,420 6.69 6.69 6.27 640 0 0.0
24/11/2014
6.69
 0 6.69 6.69 6.69 0 0 0
21/11/2014
6.69
 1,250 6.64 6.69 6.69 1,250 0 0.0
20/11/2014
6.64
 5,830 6.53 6.64 6.11 30 5,800 -0.1
19/11/2014
6.53
 790 6.38 6.74 6.11 780 0 0.0
18/11/2014
6.38
 170 6.48 6.48 6.38 170 0 0.0
17/11/2014
6.48
 390 6.38 6.69 6.38 390 0 0.0
14/11/2014
6.38
 250 6.32 6.43 5.96 230 0 0.0
13/11/2014
6.32
 200 6.06 6.43 5.80 190 0 0.0
12/11/2014
6.06
 1,320 6.43 6.64 6.06 350 0 0.0
11/11/2014
6.43
 350 6.38 6.43 6.06 340 0 0.0
10/11/2014
6.38
 1,250 6.85 6.85 6.38 20 10 0.0
07/11/2014
6.85
 100 6.85 6.85 6.85 100 0 0.0
06/11/2014
6.85
 3,570 6.53 6.95 6.53 3,570 0 0.0
05/11/2014
6.53
 1,990 6.74 6.74 6.27 50 0 0.0
04/11/2014
6.74
 2,020 7.00 7.00 6.58 10 0 0.0
03/11/2014
7.00
 1,470 6.69 7.00 6.79 1,470 0 0.0
31/10/2014
6.69
 580 6.69 6.69 6.27 480 0 0.0
30/10/2014
6.69
 60 6.79 6.79 6.32 40 0 0.0
29/10/2014
6.79
 10 6.64 6.79 6.79 10 0 0.0
28/10/2014
6.64
 800 6.64 6.90 6.22 290 0 0.0
27/10/2014
6.64
 980 6.85 7.05 6.38 730 0 0.0
24/10/2014
6.85
 3,490 6.74 6.95 6.27 3,380 0 0.0
23/10/2014
6.74
 130 6.69 6.74 6.69 130 0 0.0
22/10/2014
6.69
 2,550 6.38 6.79 6.01 2,550 0 0.0
21/10/2014
6.38
 4,240 6.01 6.43 6.01 4,240 0 0.0
20/10/2014
6.01
 100 6.01 6.01 6.01 100 0 0.0
17/10/2014
6.01
 120 6.01 6.01 5.96 120 0 0.0
16/10/2014
6.01
 20 5.70 6.01 6.01 20 0 0.0
15/10/2014
5.70
 120 6.01 6.22 5.70 20 0 0.0
14/10/2014
6.01
 110 6.06 6.06 5.70 90 0 0.0
13/10/2014
6.06
 50 6.11 6.11 6.06 50 0 0.0
10/10/2014
6.11
 930 6.01 6.27 5.75 930 0 0.0
09/10/2014
6.01
 30 6.01 6.01 5.70 20 0 0.0
08/10/2014
6.01
 2,710 6.01 6.32 5.75 2,710 0 0.0
07/10/2014
6.01
 380 5.96 6.11 5.96 330 0 0.0
06/10/2014
5.96
 1,230 5.91 6.17 5.64 150 0 0.0
03/10/2014
5.91
 1,110 6.11 6.11 5.70 1,100 0 0.0
02/10/2014
6.11
 230 6.11 6.17 5.70 200 0 0.0
01/10/2014
6.11
 1,000 5.96 6.27 5.59 860 0 0.0
30/09/2014
5.96
 1,240 6.01 6.17 5.64 1,240 20 0.0
29/09/2014
6.01
 1,390 5.75 6.06 5.54 1,390 0 0.0
26/09/2014
5.75
 50 6.17 6.17 5.75 0 0 0
25/09/2014
6.17
 2,070 5.96 6.22 5.59 1,970 90 0.0
24/09/2014
5.96
 1,060 5.70 5.96 5.75 1,060 0 0.0
23/09/2014
5.70
 820 5.54 5.70 5.49 620 0 0.0
22/09/2014
5.54
 12,000 5.64 5.64 5.54 0 0 0
19/09/2014
5.64
 1,110 5.59 5.96 5.54 1,110 0 0.0
18/09/2014
5.59
 1,000 5.96 5.96 5.59 430 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |