CTCP Viettronics Tân Bình (vtb)

12.30
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
(2026-09-04) 		-2.70 -20.30% 43,100 0 0
10.60
13.50
12.30
2 tháng
(2026-08-05) 		-2.30 -17.83% 86,700 0 0
10.60
13.50
12.30
3 tháng
(2026-07-06) 		-2.15 -16.86% 160,200 0 0
10.60
13.50
12.30
6 tháng
(2026-04-07) 		-3.70 -25.87% 379,800 0 0
10.60
15.30
12.30
12 tháng
(2025-10-09) 		0.86 8.88% 5,515,600 0 0
9.31
26.40
12.30
24 tháng
(2024-10-14) 		0.95 9.82% 6,762,500 0 0
9.05
26.40
12.30
36 tháng
(2023-10-20) 		1.77 20% 8,401,100 0 0
8.32
26.40
12.30
60 tháng
(2021-11-01) 		0.34 3.31% 10,693,300 0 0
8.32
26.40
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2009
3.18
 6,530 3.23 3.25 3.18 0 0 0
04/08/2009
3.23
 14,090 3.18 3.30 3.18 0 0 0
03/08/2009
3.18
 20,400 3.32 3.32 3.16 0 0 0
31/07/2009
3.32
 3,590 3.27 3.32 3.20 0 0 0
30/07/2009
3.27
 4,720 3.25 3.27 3.16 0 0 0
29/07/2009
3.25
 20,190 3.41 3.41 3.25 0 0 0
28/07/2009
3.41
 200 3.32 3.41 3.18 0 0 0
27/07/2009
3.32
 11,210 3.30 3.44 3.27 0 0 0
24/07/2009
3.30
 83,330 3.16 3.30 3.27 0 0 0
23/07/2009
3.16
 18,800 3.23 3.25 3.16 0 0 0
22/07/2009
3.23
 2,610 3.23 3.23 3.20 0 0 0
21/07/2009
3.23
 10,150 3.20 3.32 3.16 0 0 0
20/07/2009
3.20
 15,150 3.18 3.27 3.11 0 0 0
17/07/2009
3.18
 10,220 3.27 3.27 3.18 0 0 0
16/07/2009
3.27
 5,950 3.27 3.27 3.18 0 0 0
15/07/2009
3.27
 2,440 3.16 3.27 3.18 0 0 0
14/07/2009
3.16
 2,320 3.25 3.25 3.16 0 0 0
13/07/2009
3.25
 2,010 3.27 3.27 3.20 1,200 0 0
10/07/2009
3.27
 7,400 3.20 3.27 3.13 0 0 0
09/07/2009
3.20
 7,090 3.20 3.20 3.16 0 0 0
08/07/2009
3.20
 4,830 3.20 3.20 3.16 370 0 0
07/07/2009
3.20
 1,340 3.32 3.37 3.18 0 0 0
06/07/2009
3.32
 6,420 3.23 3.32 3.27 2,000 0 0
03/07/2009
3.23
 1,200 3.25 3.27 3.23 500 0 0
02/07/2009
3.25
 9,150 3.16 3.27 3.16 0 0 0
01/07/2009
3.16
 5,220 3.09 3.20 2.99 0 0 0
30/06/2009
3.09
 20,090 3.23 3.23 3.09 0 0 0
29/06/2009
3.23
 2,310 3.16 3.30 3.23 0 0 0
26/06/2009
3.16
 11,110 3.32 3.32 3.16 0 0 0
25/06/2009
3.32
 14,870 3.30 3.46 3.32 0 0 0
24/06/2009
3.30
 3,120 3.16 3.30 3.30 0 0 0
23/06/2009
3.16
 9,940 3.32 3.32 3.16 0 0 0
22/06/2009
3.32
 6,870 3.48 3.48 3.32 0 0 0
19/06/2009
3.48
 17,130 3.65 3.74 3.48 0 0 0
18/06/2009
3.65
 8,150 3.72 3.81 3.65 0 0 0
17/06/2009
3.72
 10,170 3.76 3.76 3.58 0 0 0
16/06/2009
3.76
 5,160 3.95 3.95 3.76 0 0 0
15/06/2009
3.95
 33,630 3.76 3.95 3.58 200 5,740 0
12/06/2009
3.76
 60,350 3.95 3.97 3.76 0 14,260 0
11/06/2009
3.95
 25,560 3.81 3.95 3.65 0 0 0
10/06/2009
3.81
 11,940 4.00 4.00 3.81 0 0 0
09/06/2009
4.00
 56,060 3.83 4.02 3.97 0 0 0
08/06/2009
3.83
 3,440 3.67 3.83 3.83 0 0 0
05/06/2009
3.67
 42,250 3.51 3.67 3.65 0 0 0
04/06/2009
3.51
 77,150 3.34 3.51 3.27 20,000 900 0
03/06/2009
3.34
 27,200 3.51 3.51 3.34 0 0 0
02/06/2009
3.51
 14,640 3.41 3.58 3.46 0 0 0
01/06/2009
3.41
 22,700 3.27 3.41 3.39 12,000 0 0
29/05/2009
3.27
 8,100 3.30 3.41 3.25 0 0 0
28/05/2009
3.30
 11,180 3.30 3.30 3.16 0 0 0
27/05/2009
3.30
 22,370 3.44 3.58 3.27 0 0 0
26/05/2009
3.44
 19,160 3.44 3.60 3.44 0 0 0
25/05/2009
3.44
 45,420 3.27 3.44 3.39 0 10 0
22/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
22/05/2009
3.27
 39,320 3.32 3.44 3.27 0 0 0
21/05/2009
3.32
 33,960 3.25 3.32 3.18 0 0 0
20/05/2009
3.25
 18,230 3.25 3.25 3.16 0 0 0
19/05/2009
3.25
 22,790 3.11 3.25 3.25 0 0 0
18/05/2009
3.11
 27,750 2.98 3.11 3.09 0 0 0
15/05/2009
2.98
 19,040 2.84 2.98 2.88 0 0 0
14/05/2009
2.84
 24,420 2.84 2.86 2.84 0 0 0
13/05/2009
2.84
 33,450 2.82 2.86 2.82 0 0 0
12/05/2009
2.82
 8,260 2.82 2.82 2.70 0 0 0
11/05/2009
2.82
 5,760 2.82 2.82 2.79 0 0 0
08/05/2009
2.82
 2,040 2.86 2.86 2.75 0 0 0
07/05/2009
2.86
 4,090 2.86 2.95 2.86 0 0 0
06/05/2009
2.86
 8,400 2.98 2.98 2.86 0 0 0
05/05/2009
2.98
 35,160 2.91 3.05 2.98 0 0 0
04/05/2009
2.91
 21,150 2.77 2.91 2.79 0 200 0
29/04/2009
2.77
 4,200 2.75 2.82 2.77 0 0 0
28/04/2009
2.75
 6,780 2.79 2.79 2.66 0 0 0
27/04/2009
2.79
 4,330 2.75 2.79 2.72 0 0 0
24/04/2009
2.75
 19,420 2.86 2.86 2.72 0 0 0
23/04/2009
2.86
 3,720 2.84 2.88 2.75 0 0 0
22/04/2009
2.84
 38,930 2.93 2.93 2.79 400 10,490 0
21/04/2009
2.93
 1,830 3.07 3.07 2.93 0 0 0
20/04/2009
3.07
 5,520 3.23 3.23 3.07 0 0 0
17/04/2009
3.23
 22,750 3.21 3.30 3.05 0 0 0
16/04/2009
3.21
 22,340 3.11 3.23 3.11 0 0 0
15/04/2009
3.11
 16,420 3.05 3.16 2.98 0 40 0
14/04/2009
3.05
 41,970 2.91 3.05 2.91 0 2,000 0
13/04/2009
2.91
 52,500 2.77 2.91 2.75 10,000 0 0
10/04/2009
2.77
 40,680 2.77 2.91 2.77 0 0 0
09/04/2009
2.77
 29,740 2.86 2.86 2.72 0 0 0
08/04/2009
2.86
 77,280 2.86 2.86 2.75 0 0 0
07/04/2009
2.86
 57,760 2.84 2.86 2.72 40 0 0
03/04/2009
2.84
 24,270 2.72 2.84 2.75 0 0 0
02/04/2009
2.72
 32,960 2.77 2.77 2.66 0 0 0
01/04/2009
2.77
 53,060 2.75 2.77 2.63 500 0 0
31/03/2009
2.75
 31,930 2.75 2.82 2.63 0 0 0
30/03/2009
2.75
 22,550 2.77 2.77 2.66 0 0 0
27/03/2009
2.77
 22,670 2.70 2.79 2.61 0 0 0
26/03/2009
2.70
 12,920 2.72 2.72 2.61 0 0 0
25/03/2009
2.72
 4,530 2.86 2.88 2.72 0 0 0
24/03/2009
2.86
 6,840 2.75 2.86 2.61 0 0 0
23/03/2009
2.75
 7,010 2.88 2.88 2.75 0 0 0
20/03/2009
2.88
 10 2.75 2.88 2.88 0 0 0
19/03/2009
2.75
 630 2.84 2.91 2.75 0 0 0
18/03/2009
2.84
 3,730 2.77 2.86 2.75 50 0 0
17/03/2009
2.77
 9,750 2.91 2.91 2.77 0 0 0
16/03/2009
2.91
 140 2.86 2.91 2.86 40 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc