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)
23/04/2014
5.69
 50 5.54 5.69 5.54 50 0 0.0
22/04/2014
5.54
 80 5.23 5.54 5.39 70 0 0.0
21/04/2014
5.23
 23,470 5.54 5.79 5.23 18,470 0 0.2
18/04/2014
5.54
 5,040 5.95 5.95 5.54 2,540 0 0.0
17/04/2014
5.95
 520 5.69 5.95 5.34 330 0 0.0
16/04/2014
5.69
 70 6.10 6.10 5.69 0 0 0
15/04/2014
6.10
 15,330 5.74 6.10 5.39 7,900 0 0.1
14/04/2014
5.74
 15,260 5.74 6.10 5.49 15,250 0 0.2
11/04/2014
5.74
 5,350 5.84 5.90 5.44 350 3,500 -0.0
10/04/2014
5.84
 80 5.95 5.95 5.69 80 0 0.0
08/04/2014
5.95
 780 5.90 6.00 5.59 230 0 0.0
07/04/2014
5.90
 60 6.00 6.00 5.90 60 0 0.0
04/04/2014
6.00
 150 6.05 6.05 5.69 150 0 0.0
03/04/2014
6.05
 1,550 5.84 6.05 5.84 1,550 0 0.0
02/04/2014
5.84
 6,590 5.84 5.84 5.49 1,090 3,550 -0.0
01/04/2014
5.84
 60 6.05 6.05 5.84 50 0 0.0
31/03/2014
6.05
 220 5.79 6.05 6.05 220 0 0.0
28/03/2014
5.79
 10,330 5.79 6.10 5.44 230 10,140 -0.1
27/03/2014
5.79
 10,050 6.10 6.10 5.69 2,070 9,990 -0.1
26/03/2014
6.10
 350 6.15 6.15 6.00 150 150 -0
25/03/2014
6.15
 100 6.15 6.15 6.10 100 0 0.0
24/03/2014
6.15
 1,730 6.10 6.25 5.95 1,730 600 0.0
21/03/2014
6.10
 1,270 6.05 6.10 5.95 270 0 0.0
20/03/2014
6.05
 1,210 6.05 6.10 5.95 660 0 0.0
19/03/2014
6.05
 1,300 6.05 6.10 5.95 120 0 0.0
18/03/2014
6.05
 190 6.05 6.10 5.95 190 0 0.0
17/03/2014
6.05
 1,760 5.90 6.25 5.79 260 1,500 -0.0
14/03/2014
5.90
 90 6.25 6.56 5.90 70 0 0.0
13/03/2014
6.25
 1,280 6.25 6.30 5.90 1,220 0 0.0
12/03/2014
6.25
 970 6.10 6.45 5.90 970 0 0.0
11/03/2014
6.10
 1,810 5.84 6.15 5.84 1,800 0 0.0
10/03/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2014
5.84
 11,990 5.90 6.25 5.49 7,740 7,500 0.0
07/03/2014
5.90
 300 5.70 5.94 5.75 220 10 0.0
06/03/2014
5.70
 100 5.80 5.85 5.70 20 0 0.0
05/03/2014
5.80
 3,210 6.09 6.09 5.80 340 50 0.0
04/03/2014
6.09
 2,130 6.24 6.24 5.85 150 20 0.0
03/03/2014
6.24
 2,050 6.24 6.48 5.85 1,320 140 0.0
28/02/2014
6.24
 8,490 5.94 6.28 5.55 6,670 0 0.1
27/02/2014
5.94
 4,940 5.70 6.09 5.31 230 300 -0.0
26/02/2014
5.70
 480 5.80 5.80 5.41 330 0 0.0
25/02/2014
5.80
 3,620 5.55 5.85 5.36 3,540 0 0.0
24/02/2014
5.55
 1,630 5.46 5.55 5.31 1,100 0 0.0
21/02/2014
5.46
 210 5.51 5.51 5.26 200 0 0.0
20/02/2014
5.51
 580 5.60 5.60 5.26 550 0 0.0
19/02/2014
5.60
 4,320 5.55 5.60 5.31 1,750 0 0.0
18/02/2014
5.55
 1,260 5.31 5.60 5.26 1,250 0 0.0
17/02/2014
5.31
 2,120 5.60 5.99 5.26 1,050 0 0.0
14/02/2014
5.60
 1,860 5.60 5.60 5.31 1,430 0 0.0
13/02/2014
5.60
 6,180 5.60 5.60 5.31 1,820 4,000 -0.0
12/02/2014
5.60
 7,820 5.31 5.65 5.16 6,400 0 0.1
11/02/2014
5.31
 510 5.31 5.36 5.12 40 0 0.0
10/02/2014
5.31
 1,700 5.12 5.36 5.12 200 0 0.0
07/02/2014
5.12
 1,850 5.21 5.51 5.12 320 0 0.0
06/02/2014
5.21
 8,120 5.60 5.85 5.21 70 6,790 -0.1
27/01/2014
5.60
 5,880 5.41 5.60 5.07 4,380 0 0.0
24/01/2014
5.41
 9,650 5.46 5.46 5.12 360 0 0.0
23/01/2014
5.46
 1,620 5.51 5.51 5.16 20 0 0.0
22/01/2014
5.51
 6,170 5.60 5.60 5.21 320 0 0.0
21/01/2014
5.60
 4,870 5.26 5.60 4.92 2,650 0 0.0
20/01/2014
5.26
 3,240 5.36 5.41 5.02 40 0 0.0
17/01/2014
5.36
 2,360 5.46 5.46 5.12 10 0 0.0
16/01/2014
5.46
 3,090 5.55 5.85 5.21 690 0 0.0
15/01/2014
5.55
 19,110 5.55 5.60 5.21 15,600 0 0.2
14/01/2014
5.55
 2,110 5.55 5.55 5.21 500 0 0.0
13/01/2014
5.55
 560 5.60 5.75 5.21 440 0 0.0
10/01/2014
5.60
 7,090 5.75 5.85 5.36 3,560 0 0.0
09/01/2014
5.75
 3,460 5.85 5.85 5.46 3,250 0 0.0
08/01/2014
5.85
 4,940 5.60 5.85 5.21 4,900 0 0.1
07/01/2014
5.60
 160 5.70 5.70 5.31 100 0 0.0
06/01/2014
5.70
 3,250 5.65 5.90 5.36 2,250 0 0.0
03/01/2014
5.65
 5,540 5.70 5.70 5.31 4,540 0 0.1
02/01/2014
5.70
 9,640 5.70 5.80 5.31 6,940 0 0.1
31/12/2013
5.70
 16,060 5.70 5.94 5.31 12,980 0 0.1
30/12/2013
5.70
 5,600 5.51 5.70 5.55 5,600 0 0.1
27/12/2013
5.51
 3,900 5.41 5.51 5.36 3,900 0 0.0
26/12/2013
5.41
 5,190 5.36 5.46 5.41 4,850 0 0.1
25/12/2013
5.36
 6,810 5.31 5.36 5.31 6,610 0 0.1
24/12/2013
5.31
 13,810 5.12 5.31 5.12 13,600 200 0.1
23/12/2013
5.12
 70,110 5.07 5.16 4.92 63,110 50,000 0.1
20/12/2013
5.07
 190 5.02 5.07 4.87 180 0 0.0
19/12/2013
5.02
 470 5.12 5.12 4.82 260 0 0.0
18/12/2013
5.12
 2,300 5.21 5.21 4.87 200 0 0.0
17/12/2013
5.21
 9,300 5.31 5.31 4.97 300 0 0.0
16/12/2013
5.31
 10,360 5.31 5.31 4.97 40 0 0.0
13/12/2013
5.31
 620 5.36 5.36 5.31 620 0 0.0
12/12/2013
5.36
 1,610 5.31 5.36 4.97 630 0 0.0
11/12/2013
5.31
 12,080 5.36 5.51 5.02 3,510 0 0.0
10/12/2013
5.36
 700 5.75 5.75 5.36 0 0 0
09/12/2013
5.75
 210 5.85 5.85 5.46 110 0 0.0
06/12/2013
5.85
 3,050 5.80 5.85 5.41 1,050 0 0.0
05/12/2013
5.80
 1,560 5.85 5.85 5.46 200 0 0.0
04/12/2013
5.85
 370 5.70 5.85 5.31 110 0 0.0
03/12/2013
5.70
 2,930 5.36 5.70 5.51 0 0 0
02/12/2013
5.36
 3,010 5.12 5.36 4.87 10 0 0.0
29/11/2013
5.12
 7,810 5.46 5.70 5.12 160 0 0.0
28/11/2013
5.46
 9,120 5.36 5.55 5.02 2,600 0 0.0
27/11/2013
5.36
 19,160 5.02 5.36 4.68 20 7,500 -0.1
26/11/2013
5.02
 5,070 4.73 5.02 4.73 4,590 0 0.0
25/11/2013
4.73
 2,050 4.48 4.77 4.48 10 0 0.0
22/11/2013
4.48
 10 4.38 4.48 4.48 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |