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)
19/11/2014
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
17/09/2014
5.96
 7,250 5.75 6.01 5.49 6,560 0 0.1
16/09/2014
5.75
 690 5.91 5.91 5.54 630 0 0.0
15/09/2014
5.91
 2,980 5.64 5.91 5.43 2,970 0 0.0
12/09/2014
5.64
 3,200 5.64 5.64 5.64 200 0 0.0
11/09/2014
5.64
 140 5.38 5.64 5.64 140 0 0.0
10/09/2014
5.38
 210 5.43 5.75 5.33 100 0 0.0
09/09/2014
5.43
 170 5.75 5.75 5.43 10 0 0.0
08/09/2014
5.75
 1,790 5.75 5.75 5.75 1,390 0 0.0
05/09/2014
5.75
 2,240 5.64 5.75 5.49 2,240 0 0.0
04/09/2014
5.64
 4,480 5.49 5.75 5.38 4,250 0 0.0
03/09/2014
5.49
 910 5.59 5.59 5.49 0 0 0
29/08/2014
5.59
 300 5.59 5.59 5.59 0 0 0
28/08/2014
5.59
 1,100 5.38 5.64 5.33 530 0 0.0
27/08/2014
5.38
 1,050 5.54 5.54 5.38 1,010 0 0.0
26/08/2014
5.54
 0 5.54 5.54 5.54 0 0 0
25/08/2014
5.54
 220 5.33 5.64 5.38 120 0 0.0
22/08/2014
5.33
 1,040 5.59 5.70 5.33 20 0 0.0
21/08/2014
5.59
 1,100 5.43 5.70 5.49 600 0 0.0
20/08/2014
5.43
 30 5.28 5.43 5.33 20 0 0.0
19/08/2014
5.28
 1,000 5.49 5.49 5.28 0 0 0
18/08/2014
5.49
 2,190 5.38 5.49 5.38 220 0 0.0
15/08/2014
5.38
 400 5.59 5.59 5.38 0 0 0
14/08/2014
5.59
 60 5.38 5.59 5.59 60 0 0.0
13/08/2014
5.38
 290 5.59 5.59 5.38 20 0 0.0
12/08/2014
5.59
 40 5.38 5.64 5.38 30 0 0.0
11/08/2014
5.38
 1,120 5.59 5.70 5.38 510 0 0.0
08/08/2014
5.59
 260 5.75 5.75 5.59 50 0 0.0
07/08/2014
5.75
 0 5.75 5.75 5.75 0 0 0
06/08/2014
5.75
 1,650 5.49 5.75 5.49 950 0 0.0
05/08/2014
5.49
 0 5.49 5.49 5.49 0 0 0
04/08/2014
5.49
 230 5.64 5.64 5.49 230 0 0.0
01/08/2014
5.64
 1,970 5.54 5.70 5.33 1,960 0 0.0
31/07/2014
5.54
 850 5.54 5.54 5.54 850 0 0.0
30/07/2014
5.54
 3,180 5.33 5.59 5.28 1,220 0 0.0
29/07/2014
5.33
 3,090 5.38 5.49 5.28 80 0 0.0
28/07/2014
5.38
 1,630 5.54 5.91 5.38 1,500 0 0.0
25/07/2014
5.54
 280 5.54 5.54 5.38 20 0 0.0
24/07/2014
5.54
 930 5.54 5.54 5.33 130 0 0.0
23/07/2014
5.54
 60 5.54 5.54 5.54 60 0 0.0
22/07/2014
5.54
 90 5.59 5.59 5.38 80 0 0.0
21/07/2014
5.59
 510 5.59 5.75 5.59 510 0 0.0
18/07/2014
5.59
 220 5.59 5.59 5.59 220 0 0.0
17/07/2014
5.59
 3,240 5.64 5.64 5.33 240 3,000 -0.0
16/07/2014
5.64
 2,750 5.59 5.64 5.59 50 0 0.0
15/07/2014
5.59
 3,490 5.59 5.59 5.38 240 0 0.0
14/07/2014
5.59
 180 5.59 5.70 5.59 180 0 0.0
11/07/2014
5.59
 1,010 5.49 5.70 5.28 1,000 0 0.0
10/07/2014
5.49
 3,020 5.49 5.49 5.17 1,020 2,000 -0.0
09/07/2014
5.49
 1,260 5.49 5.49 5.12 250 1,000 -0.0
08/07/2014
5.49
 50 5.49 5.49 5.12 20 0 0.0
07/07/2014
5.49
 50 5.17 5.49 5.49 50 0 0.0
04/07/2014
5.17
 9,920 5.54 5.54 5.17 5,730 7,220 -0.0
03/07/2014
5.54
 6,040 5.54 5.54 5.23 1,540 4,000 -0.0
02/07/2014
5.54
 300 5.54 5.54 5.54 0 300 -0.0
01/07/2014
5.54
 510 5.54 5.59 5.23 290 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |