Tổng Công ty Việt Thắng - CTCP (tvt)

15.85
0.25
(1.60%)
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 0% 87,800 0 0
15.60
16.10
15.85
2 tháng
(2024-09-23) 		-0.05 -0.31% 150,900 -4,000 -0.1
15.60
16.30
15.85
3 tháng
(2024-08-26) 		-0.20 -1.25% 191,900 -4,000 -0.1
15.60
16.30
15.85
6 tháng
(2024-05-27) 		-0.02 -0.11% 767,800 -4,000 -0.1
15.30
17.20
15.85
12 tháng
(2023-11-28) 		0.97 6.55% 1,430,500 -4,000 -0.1
14.59
17.20
15.85
24 tháng
(2022-12-05) 		-4.73 -22.97% 4,098,700 -774,100 -15.4
14.54
22.58
15.85
36 tháng
(2021-12-08) 		-8.25 -34.23% 6,132,200 -99,220 7.8
14.54
28.10
15.85
60 tháng
(2019-12-19) 		1.11 7.52% 8,448,120 45,770 11.8
13.86
28.10
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
15.49
 0 15.49 15.49 15.49 0 0 0
31/01/2024
15.49
 15,100 15.49 15.49 15.44 0 0 0
30/01/2024
15.49
 13,800 15.21 15.49 15.21 0 0 0
29/01/2024
15.49
 14,900 15.49 15.54 15.39 0 0 0
26/01/2024
15.49
 200 15.49 15.49 15.49 0 0 0
25/01/2024
15.39
 4,100 15.35 15.39 15.11 0 0 0
24/01/2024
15.44
 2,300 15.58 15.58 15.21 0 0 0
23/01/2024
15.39
 1,100 15.49 15.49 15.39 0 0 0
22/01/2024
15.35
 2,200 15.54 15.54 15.35 0 0 0
19/01/2024
15.54
 700 15.63 15.63 15.39 0 0 0
18/01/2024
15.54
 2,800 15.63 15.63 15.39 0 0 0
17/01/2024
15.30
 3,900 15.49 15.54 15.16 0 0 0
16/01/2024
15.54
 400 15.58 15.58 15.44 0 0 0
15/01/2024
15.44
 500 15.63 15.63 15.44 0 0 0
12/01/2024
15.35
 2,700 15.58 15.58 15.35 0 0 0
11/01/2024
15.58
 0 15.58 15.58 15.58 0 0 0
10/01/2024
15.58
 6,900 15.54 15.63 15.54 0 0 0
09/01/2024
15.54
 10,500 15.44 15.54 15.39 0 0 0
08/01/2024
15.63
 3,300 15.58 15.73 15.30 0 0 0
05/01/2024
15.58
 2,100 15.49 15.58 15.49 0 0 0
04/01/2024
15.54
 10,300 15.21 15.54 15.21 0 0 0
03/01/2024
15.21
 2,300 15.25 15.25 15.21 0 0 0
02/01/2024
15.44
 4,500 15.21 15.44 15.21 0 0 0
29/12/2023
15.25
 5,100 15.21 15.30 15.21 0 0 0
28/12/2023
15.21
 600 15.44 15.44 15.21 0 0 0
27/12/2023
15.44
 800 15.35 15.49 15.44 0 0 0
26/12/2023
15.35
 22,000 15.25 15.44 15.30 0 0 0
25/12/2023
15.25
 11,300 15.21 15.25 15.11 0 0 0
22/12/2023
15.21
 10,700 15.02 15.21 15.02 0 0 0
21/12/2023
15.02
 3,400 15.02 15.21 15.02 0 0 0
20/12/2023
15.02
 10,200 15.25 15.25 14.97 0 0 0
19/12/2023
15.25
 3,400 15.25 15.25 15.11 0 0 0
18/12/2023
15.25
 2,900 15.25 15.25 14.97 0 0 0
15/12/2023
15.25
 4,400 15.30 15.30 14.92 0 0 0
14/12/2023
15.30
 7,200 14.88 15.30 14.88 0 0 0
13/12/2023
14.88
 4,900 14.88 14.88 14.88 0 0 0
12/12/2023
14.88
 3,300 14.88 14.92 14.88 0 0 0
11/12/2023
14.88
 3,000 14.88 14.88 14.88 0 0 0
08/12/2023
14.88
 1,500 14.83 14.88 14.83 0 0 0
07/12/2023
14.83
 3,400 14.92 14.92 14.83 0 0 0
06/12/2023
14.92
 3,800 14.59 14.92 14.73 0 0 0
05/12/2023
14.59
 3,100 14.88 14.88 14.59 0 0 0
04/12/2023
14.88
 5,300 14.64 14.88 14.64 0 0 0
01/12/2023
14.64
 3,400 14.73 14.73 14.64 0 0 0
30/11/2023
14.73
 10,200 14.88 14.88 14.73 0 0 0
29/11/2023
14.88
 7,700 14.88 14.88 14.78 0 0 0
28/11/2023
14.88
 300 14.92 14.92 14.88 0 0 0
24/11/2023
14.92
 6,000 14.73 14.92 14.54 0 0 0
23/11/2023
14.73
 2,800 14.73 15.06 14.73 0 0 0
22/11/2023
14.73
 6,600 14.92 15.06 14.73 0 0 0
21/11/2023
14.92
 3,800 15.21 15.21 14.92 0 0 0
20/11/2023
15.21
 0 15.21 15.21 15.21 0 0 0
17/11/2023
15.21
 100 14.92 15.21 15.21 0 0 0
16/11/2023
14.92
 18,100 15.25 15.25 14.92 0 0 0
15/11/2023
15.25
 500 15.30 15.30 15.25 0 0 0
14/11/2023
15.30
 500 15.30 15.30 15.30 0 0 0
13/11/2023
15.30
 500 15.39 15.44 15.30 0 0 0
10/11/2023
15.39
 3,600 15.11 15.39 15.11 0 0 0
09/11/2023
15.11
 5,800 15.11 15.11 15.11 0 0 0
08/11/2023
15.11
 300 15.11 15.11 15.11 0 0 0
07/11/2023
15.11
 0 15.11 15.11 15.11 0 0 0
06/11/2023
15.11
 900 15.16 15.16 15.11 0 0 0
03/11/2023
15.16
 700 15.16 15.16 14.92 0 0 0
02/11/2023
15.16
 2,400 15.11 15.16 14.92 0 0 0
01/11/2023
15.11
 500 15.11 15.11 15.11 0 0 0
31/10/2023
15.11
 1,700 15.25 15.39 14.83 0 0 0
30/10/2023
15.25
 0 15.25 15.25 15.25 0 0 0
27/10/2023
15.25
 5,400 15.02 15.25 14.54 0 0 0
26/10/2023
15.02
 6,800 15.16 15.49 14.83 0 0 0
25/10/2023
15.16
 3,900 15.49 15.54 15.16 0 0 0
24/10/2023
15.49
 300 15.49 15.49 15.49 0 0 0
23/10/2023
15.49
 2,800 15.44 15.49 15.44 0 0 0
20/10/2023
15.44
 1,700 15.30 15.49 15.11 0 0 0
19/10/2023
15.30
 18,000 15.16 15.30 15.11 0 0 0
18/10/2023
15.16
 45,700 15.39 15.39 15.11 0 0 0
17/10/2023
15.39
 5,400 15.35 15.54 15.30 0 0 0
16/10/2023
15.35
 3,700 15.30 15.39 15.35 0 0 0
13/10/2023
15.30
 4,000 15.54 15.54 15.30 0 0 0
12/10/2023
15.54
 16,500 15.30 15.54 15.39 0 0 0
11/10/2023
15.30
 2,800 15.35 15.44 15.30 0 0 0
10/10/2023
15.35
 6,000 15.25 15.39 15.25 0 0 0
09/10/2023
15.25
 3,200 15.39 15.39 15.25 0 0 0
06/10/2023
15.39
 22,700 15.30 15.39 15.11 0 0 0
05/10/2023
15.30
 4,600 15.39 15.39 15.30 0 0 0
04/10/2023
15.39
 20,100 15.25 15.39 15.11 0 0 0
03/10/2023
15.25
 6,700 15.68 15.68 15.21 0 0 0
02/10/2023
15.68
 8,600 15.58 15.77 15.39 0 0 0
29/09/2023
15.58
 5,900 15.87 15.96 15.58 0 0 0
28/09/2023
15.87
 600 15.68 16.06 15.68 0 0 0
27/09/2023
15.68
 11,800 15.77 15.77 15.35 0 0 0
26/09/2023
15.77
 8,300 15.87 15.87 15.49 0 0 0
25/09/2023
15.87
 37,000 15.87 16.24 15.87 0 0 0
22/09/2023
15.87
 20,600 16.06 16.15 15.77 0 0 0
21/09/2023
16.06
 10,100 15.82 16.06 15.82 0 0 0
20/09/2023
15.82
 9,500 15.68 15.82 15.68 0 0 0
19/09/2023
15.68
 29,800 15.73 15.77 15.49 0 13,000 -0.2
18/09/2023
15.73
 23,900 15.63 15.73 15.63 0 0 0
15/09/2023
15.63
 13,900 15.68 15.68 15.54 0 5,300 -0.1
14/09/2023
15.68
 40,400 15.68 15.77 15.58 0 25,000 -0.4
13/09/2023
15.68
 27,400 15.77 15.87 15.68 0 12,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |