CTCP Viettronics Tân Bình (vtb)

10.60
0
(0%)
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)
01/02/2024
10.25
 20,300 10.95 10.95 9.81 0 0 0
31/01/2024
10.50
 8,800 10.95 11.15 10.50 0 0 0
30/01/2024
11.20
 5,400 11.30 11.35 10.70 0 0 0
29/01/2024
11.35
 300 10.80 11.40 10.80 0 0 0
26/01/2024
11.20
 5,300 10.80 11.25 10.70 0 0 0
25/01/2024
11.40
 1,300 10.85 11.40 10.80 0 0 0
24/01/2024
11.40
 1,200 11 11.40 11 0 0 0
23/01/2024
11.30
 4,200 11.20 11.30 11 0 0 0
22/01/2024
11.20
 12,100 11.20 11.95 11.20 0 0 0
19/01/2024
11.20
 3,300 11 11.20 10.95 0 0 0
18/01/2024
10.90
 3,200 10.90 11.35 10.90 0 0 0
17/01/2024
10.90
 15,100 11.15 11.15 10.70 0 0 0
16/01/2024
10.85
 8,400 10.70 11.50 10.65 0 0 0
15/01/2024
11.35
 2,000 11.10 11.35 10.75 0 100 -0.0
12/01/2024
11.45
 600 11.25 11.45 11.15 0 0 0
11/01/2024
11.65
 7,000 11.60 11.70 11.35 0 0 0
10/01/2024
11.60
 71,000 11.55 11.75 11.50 300 34,500 -0.4
09/01/2024
11.55
 64,600 11 11.55 10.50 7,800 0 0.1
08/01/2024
10.80
 14,600 11.50 12.20 10.80 0 0 0
05/01/2024
11.55
 12,300 11.90 11.90 11.55 0 0 0
04/01/2024
12
 26,200 11.60 12.20 11.60 0 900 -0.0
03/01/2024
12.40
 33,500 12.40 12.40 12.40 0 0 0
02/01/2024
13.30
 26,400 14.70 14.90 13.30 0 0 0
29/12/2023
14.30
 46,300 13.55 14.30 12.65 0 2,100 -0.0
28/12/2023
13.55
 122,800 12.70 13.55 11.85 200 0 0.0
27/12/2023
12.70
 42,200 12.90 12.90 12 1,100 2,400 -0.0
26/12/2023
12.90
 54,900 12.25 12.90 11.40 1,000 0 0.0
25/12/2023
12.25
 34,900 11.50 12.25 11 0 0 0
22/12/2023
11.50
 10,900 10.75 11.50 10.80 0 0 0
21/12/2023
10.75
 3,000 11.45 11.55 10.75 0 0 0
20/12/2023
11.45
 16,300 11.70 11.70 10.90 0 0 0
19/12/2023
11.70
 67,200 11 11.70 10.25 0 0 0
18/12/2023
11
 25,900 10.70 11 10.05 0 0 0
15/12/2023
10.70
 23,100 10.55 10.70 10.05 0 0 0
14/12/2023
10.55
 45,400 10.45 10.55 9.97 0 0 0
13/12/2023
10.45
 16,300 10.30 10.50 10.20 0 0 0
12/12/2023
10.30
 10,000 10.10 10.30 9.50 0 200 -0.0
11/12/2023
10.10
 16,100 9.84 10.10 9.64 0 0 0
08/12/2023
9.84
 4,100 9.83 9.84 9.80 0 0 0
07/12/2023
9.83
 6,400 9.80 9.85 9.35 0 0 0
06/12/2023
9.80
 7,400 9.65 9.80 9.65 0 0 0
05/12/2023
9.65
 6,000 9.65 9.65 9.20 0 0 0
04/12/2023
9.65
 5,600 9.65 9.84 9.45 0 0 0
01/12/2023
9.65
 3,500 9.84 9.84 9.40 0 0 0
30/11/2023
9.84
 0 9.84 9.84 9.84 0 0 0
29/11/2023
9.84
 0 9.84 9.84 9.84 0 0 0
28/11/2023
9.84
 1,600 9.84 9.84 9.60 0 0 0
27/11/2023
9.84
 2,100 9.84 9.84 9.83 0 0 0
24/11/2023
9.84
 0 9.84 9.84 9.84 0 0 0
23/11/2023
9.84
 1,000 9.85 9.85 9.84 0 0 0
22/11/2023
9.85
 1,300 9.79 9.85 9.75 0 0 0
21/11/2023
9.79
 3,000 9.79 9.79 9.11 0 0 0
20/11/2023
9.79
 1,000 9.80 9.80 9.79 0 0 0
17/11/2023
9.80
 2,100 9.79 9.80 9.70 0 0 0
16/11/2023
9.79
 100 9.80 9.80 9.79 0 0 0
15/11/2023
9.80
 3,700 9.85 9.85 9.45 0 0 0
14/11/2023
9.85
 200 9.60 9.85 9.45 0 0 0
13/11/2023
9.60
 1,200 9.87 9.87 9.60 0 200 -0.0
10/11/2023
9.87
 1,500 9.94 9.94 9.45 0 0 0
09/11/2023
9.94
 3,900 9.99 9.99 9.94 0 0 0
08/11/2023
9.99
 5,000 9.60 9.99 9.60 0 0 0
07/11/2023
9.60
 100 9.60 9.60 9.60 0 0 0
06/11/2023
9.60
 1,000 9.81 9.81 9.60 0 0 0
03/11/2023
9.81
 200 9.58 9.89 9.81 0 0 0
02/11/2023
9.58
 1,300 9.20 9.58 9.02 100 0 0.0
01/11/2023
9.20
 4,900 9.05 9.49 9.06 0 0 0
31/10/2023
9.05
 8,100 9.29 9.29 9.05 0 0 0
30/10/2023
9.29
 3,200 9.25 9.35 9.20 0 0 0
27/10/2023
9.25
 14,300 9.20 9.39 8.56 0 0 0
26/10/2023
9.20
 5,100 9.47 9.50 9.10 0 0 0
25/10/2023
9.47
 900 9.43 9.47 9.43 0 0 0
24/10/2023
9.43
 1,000 9.40 9.50 9.21 0 0 0
23/10/2023
9.40
 4,800 9.61 9.61 9.17 0 0 0
20/10/2023
9.61
 0 9.61 9.61 9.61 0 0 0
19/10/2023
9.61
 0 9.61 9.61 9.61 0 0 0
18/10/2023
9.61
 2,200 9.70 9.73 9.60 0 0 0
17/10/2023
9.70
 1,200 9.47 9.70 9.50 0 0 0
16/10/2023
9.47
 12,900 9.76 9.76 9.47 0 0 0
13/10/2023
9.76
 6,700 9.76 9.79 9.60 0 0 0
12/10/2023
9.76
 2,200 9.79 9.79 9.60 1,000 0 0.0
11/10/2023
9.79
 2,000 9.86 9.86 9.50 0 700 -0.0
10/10/2023
9.86
 2,200 9.68 9.94 9.53 0 1,000 -0.0
09/10/2023
9.68
 2,000 9.79 9.79 9.21 0 900 -0.0
06/10/2023
9.79
 2,200 9.70 9.79 9.15 0 0 0
05/10/2023
9.70
 2,900 9.89 9.90 9.70 0 0 0
04/10/2023
9.89
 3,500 9.99 9.99 9.65 0 1,600 -0.0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2023
9.99
 12,200 10.25 10.25 9.82 2,600 0 0.0
02/10/2023
10.25
 16,900 10.25 10.39 10.01 1,600 0 0.0
29/09/2023
10.25
 6,300 10.15 10.25 10.06 0 0 0
28/09/2023
10.15
 6,500 10.20 10.20 10.01 0 0 0
27/09/2023
10.20
 26,200 10.11 10.20 10.01 0 15,500 -0.2
26/09/2023
10.11
 10,800 10.20 10.25 10.01 0 8,000 -0.1
25/09/2023
10.20
 20,000 10.15 10.39 10.11 0 9,300 -0.1
22/09/2023
10.15
 14,500 10.35 10.35 10.15 0 6,600 -0.1
21/09/2023
10.35
 16,300 10.25 10.49 10.35 0 3,300 -0.0
20/09/2023
10.25
 31,600 10.06 10.39 10.20 0 15,000 -0.2
19/09/2023
10.06
 20,100 10.20 10.20 10.06 0 11,700 -0.1
18/09/2023
10.20
 19,300 10.20 10.20 10.06 0 0 0
15/09/2023
10.20
 9,000 10.30 10.30 10.20 0 2,900 -0.0
14/09/2023
10.30
 3,700 10.20 10.39 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |