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
(2024-08-20) 		0.30 2.91% 40,400 -10,000 -0.1
10.25
10.65
10.60
2 tháng
(2024-07-22) 		-0.40 -3.64% 96,300 -10,000 -0.1
10.25
11.20
10.60
3 tháng
(2024-06-21) 		-0.60 -5.36% 144,900 -9,800 -0.1
10.25
11.40
10.60
6 tháng
(2024-03-25) 		0.15 1.44% 456,400 -15,600 -0.2
9.63
11.40
10.60
12 tháng
(2023-09-25) 		0.40 3.90% 1,719,500 -78,340 -0.9
9.05
14.30
10.60
24 tháng
(2022-09-30) 		-0.75 -6.58% 2,486,800 -338,410 -4.5
9.05
15.45
10.60
36 tháng
(2021-10-05) 		-0.38 -3.45% 3,995,200 -86,730 0.1
9.05
15.45
10.60
60 tháng
(2019-10-16) 		-2.30 -17.84% 9,096,680 -771,080 -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)
26/11/2021
11.53
 4,500 11.48 11.80 11.53 1,000 0 0.0
25/11/2021
11.48
 300 11.80 11.80 11.48 0 0 0
24/11/2021
11.80
 5,400 11.66 11.80 11.62 2,400 0 0.0
23/11/2021
11.66
 5,300 11.66 11.66 11.34 100 0 0.0
22/11/2021
11.66
 12,200 11.62 11.66 11.44 0 0 0
19/11/2021
11.62
 8,300 11.76 11.80 11.44 0 0 0
18/11/2021
11.76
 24,800 11.80 11.85 11.44 0 0 0
17/11/2021
11.80
 13,000 11.80 11.80 11.76 0 0 0
16/11/2021
11.80
 12,500 11.71 11.85 11.71 0 0 0
15/11/2021
11.71
 26,600 11.44 12.08 11.57 0 0 0
12/11/2021
11.44
 6,400 11.34 11.44 11.25 0 0 0
11/11/2021
11.34
 22,200 11.34 11.53 11.34 400 0 0.0
10/11/2021
11.34
 6,500 11.34 11.44 11.34 0 0 0
09/11/2021
11.34
 9,700 11.34 11.39 11.34 0 0 0
08/11/2021
11.34
 23,300 11.34 11.44 11.25 0 0 0
05/11/2021
11.34
 9,000 11.39 11.39 11.16 0 0 0
04/11/2021
11.39
 7,100 11.34 11.39 10.98 0 0 0
03/11/2021
11.34
 18,100 11.12 11.34 11.12 500 0 0.0
02/11/2021
11.12
 10,000 11.16 11.16 11.07 4,500 600 0.0
01/11/2021
11.16
 29,500 11.07 11.16 10.98 15,000 12,100 0.0
29/10/2021
11.07
 3,400 10.84 11.07 10.84 0 0 0
28/10/2021
10.84
 16,000 10.98 10.98 10.84 0 1,400 -0.0
27/10/2021
10.98
 1,400 10.89 10.98 10.89 0 0 0
26/10/2021
10.89
 8,600 11.25 11.25 10.89 0 200 -0.0
25/10/2021
11.25
 15,600 10.89 11.62 10.80 3,000 4,400 -0.0
22/10/2021
10.89
 3,400 10.75 10.89 10.70 0 100 -0.0
21/10/2021
10.75
 3,600 10.75 10.89 10.75 500 500 -0
20/10/2021
10.75
 3,700 10.84 10.89 10.75 0 500 -0.0
19/10/2021
10.84
 8,600 10.89 10.89 10.84 0 2,400 -0.0
18/10/2021
10.89
 8,600 10.93 10.93 10.89 0 1,000 -0.0
15/10/2021
10.93
 1,300 10.89 10.93 10.89 0 800 -0.0
14/10/2021
10.89
 7,600 10.98 10.98 10.89 100 2,800 -0.0
13/10/2021
10.98
 5,500 10.93 10.98 10.93 0 3,000 -0.0
12/10/2021
10.93
 8,200 11.25 11.25 10.93 0 0 0
11/10/2021
11.25
 3,500 11.07 11.25 11.07 0 0 0
08/10/2021
11.07
 1,200 11.12 11.16 10.84 0 0 0
07/10/2021
11.12
 17,200 11.12 11.34 10.89 10,000 2,200 0.1
06/10/2021
11.12
 3,400 10.98 11.12 10.98 0 1,300 -0.0
05/10/2021
10.98
 4,300 10.89 10.98 10.93 0 4,000 -0.0
04/10/2021
10.89
 7,300 11.12 11.12 10.80 4,800 0 0.1
01/10/2021
11.12
 1,600 10.98 11.12 10.93 90,410 90,410 0
30/09/2021
10.98
 1,000 10.98 10.98 10.98 0 0 0
29/09/2021
10.98
 2,100 11.21 11.25 10.98 0 0 0
28/09/2021
11.21
 2,800 10.98 11.21 10.84 0 0 0
27/09/2021
10.98
 1,200 11.25 11.53 10.98 0 0 0
24/09/2021
11.25
 500 11.30 11.30 11.25 0 0 0
23/09/2021
11.30
 1,900 10.98 11.30 11.07 800 0 0.0
22/09/2021
10.98
 4,500 11.25 11.25 10.98 2,500 0 0.0
21/09/2021
11.25
 5,700 11.34 11.34 11.21 2,300 0 0.0
20/09/2021
11.34
 5,800 11.30 11.34 11.30 2,400 0 0.0
17/09/2021
11.30
 3,800 11.25 11.39 11.25 1,000 0 0.0
16/09/2021
11.25
 8,600 11.34 11.39 11.25 5,400 0 0.1
15/09/2021
11.34
 5,100 11.25 11.34 11.25 100 0 0.0
14/09/2021
11.25
 14,700 11.30 11.30 11.25 12,800 0 0.2
13/09/2021
11.30
 17,100 11.25 11.30 11.25 4,600 0 0.1
10/09/2021
11.25
 5,800 11.25 11.44 11.25 2,500 0 0.0
09/09/2021
11.25
 12,100 11.25 11.30 11.16 9,700 0 0.1
08/09/2021
11.25
 5,700 11.30 11.30 11.21 0 0 0
07/09/2021
11.30
 35,000 10.93 11.39 11.16 2,700 0 0.0
06/09/2021
10.93
 74,700 10.43 11.12 10.75 8,000 0 0.1
01/09/2021
10.43
 13,600 10.34 10.43 10.34 12,100 0 0.1
31/08/2021
10.34
 21,500 10.43 10.43 10.34 9,800 0 0.1
30/08/2021
10.43
 19,400 10.43 10.52 10.16 8,200 0 0.1
27/08/2021
10.43
 2,900 10.34 10.43 10.16 0 0 0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2021
10.34
 4,600 10.98 10.98 10.34 0 0 0
25/08/2021
10.98
 5,500 10.80 10.98 10.67 200 0 0.0
24/08/2021
10.80
 9,800 10.85 10.98 10.80 0 0 0
23/08/2021
10.85
 11,500 10.80 10.89 10.80 8,500 300 0.1
20/08/2021
10.80
 6,600 10.89 10.98 10.80 0 0 0
19/08/2021
10.89
 6,300 10.80 11.15 10.89 0 0 0
18/08/2021
10.80
 7,900 10.76 11.20 10.76 0 300 -0.0
17/08/2021
10.76
 6,300 10.63 10.76 10.63 0 0 0
16/08/2021
10.63
 1,900 10.45 10.72 10.45 0 0 0
13/08/2021
10.45
 6,900 10.36 10.72 10.36 0 0 0
12/08/2021
10.36
 600 10.36 10.45 10.36 0 0 0
11/08/2021
10.36
 2,100 10.28 10.54 10.36 0 0 0
10/08/2021
10.28
 5,200 10.19 10.36 9.92 0 0 0
09/08/2021
10.19
 900 9.97 10.19 9.97 800 0 0.0
06/08/2021
9.97
 1,800 10.10 10.19 9.97 0 0 0
05/08/2021
10.10
 200 10.01 10.10 10.01 0 0 0
04/08/2021
10.01
 1,400 10.06 10.06 10.01 0 0 0
03/08/2021
10.06
 7,100 10.01 10.10 10.01 0 0 0
02/08/2021
10.01
 2,600 10.01 10.01 9.88 300 0 0.0
30/07/2021
10.01
 2,100 9.92 10.01 9.84 0 500 -0.0
29/07/2021
9.92
 3,500 9.92 9.97 9.92 0 0 0
28/07/2021
9.92
 200 10.01 10.01 9.75 0 0 0
27/07/2021
10.01
 800 9.84 10.01 9.92 700 0 0.0
26/07/2021
9.84
 500 9.84 9.84 9.66 0 0 0
23/07/2021
9.84
 300 9.84 9.88 9.84 0 0 0
22/07/2021
9.84
 500 9.31 9.92 9.84 0 0 0
21/07/2021
9.31
 500 9.09 9.66 9.09 0 0 0
20/07/2021
9.09
 700 9.22 9.75 9.09 0 0 0
19/07/2021
9.22
 900 9.53 9.66 9.22 0 0 0
16/07/2021
9.53
 200 9.88 9.92 9.53 0 0 0
15/07/2021
9.88
 100 9.84 9.88 9.88 0 0 0
14/07/2021
9.84
 300 9.53 9.84 9.66 0 0 0
13/07/2021
9.53
 700 9.49 9.75 9.53 0 0 0
12/07/2021
9.49
 5,400 10.14 10.54 9.44 0 0 0
09/07/2021
10.14
 0 10.14 10.14 10.14 0 0 0
08/07/2021
10.14
 500 10.10 10.14 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |