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
(2024-08-20) 		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)
07/07/2021
10.10
 1,400 10.54 10.54 9.88 0 0 0
06/07/2021
10.54
 500 10.54 10.58 10.54 0 0 0
05/07/2021
10.54
 2,200 10.54 10.54 10.54 0 0 0
02/07/2021
10.54
 300 10.72 10.72 10.54 0 0 0
01/07/2021
10.72
 900 10.76 10.80 10.54 0 0 0
30/06/2021
10.76
 1,800 10.54 10.76 10.54 0 200 -0.0
29/06/2021
10.54
 700 10.80 10.85 10.54 0 0 0
28/06/2021
10.80
 600 10.80 10.80 10.54 0 0 0
25/06/2021
10.80
 4,100 10.67 10.80 10.41 0 0 0
24/06/2021
10.67
 800 10.54 10.80 10.54 0 0 0
23/06/2021
10.54
 200 10.80 10.80 10.54 0 0 0
22/06/2021
10.80
 4,600 10.80 10.80 10.54 0 0 0
21/06/2021
10.80
 2,000 10.80 10.89 10.80 800 0 0.0
18/06/2021
10.80
 3,800 10.58 10.80 10.45 200 0 0.0
17/06/2021
10.58
 3,100 10.63 10.63 10.58 0 0 0
16/06/2021
10.63
 3,000 10.63 10.72 10.63 0 0 0
15/06/2021
10.63
 1,800 10.72 10.72 10.58 0 0 0
14/06/2021
10.72
 1,600 10.80 10.80 10.72 0 0 0
11/06/2021
10.80
 1,300 10.67 10.80 10.54 0 0 0
10/06/2021
10.67
 4,300 10.93 10.93 10.50 0 0 0
09/06/2021
10.93
 3,000 11.07 11.07 10.54 0 0 0
08/06/2021
11.07
 3,100 10.45 11.07 10.54 0 0 0
07/06/2021
10.45
 46,000 10.54 11.24 10.45 0 0 0
04/06/2021
10.54
 9,200 10.41 10.54 10.41 0 0 0
03/06/2021
10.41
 6,300 10.41 10.63 10.36 0 0 0
02/06/2021
10.41
 9,100 10.41 10.80 10.41 9,000 0 0.1
01/06/2021
10.41
 5,400 10.45 10.54 10.41 0 0 0
31/05/2021
10.45
 10,300 10.45 10.45 10.41 0 0 0
28/05/2021
10.45
 7,700 10.54 10.63 10.45 0 0 0
27/05/2021
10.54
 1,500 10.63 10.76 10.54 0 0 0
26/05/2021
10.63
 1,200 10.89 10.93 10.54 0 0 0
25/05/2021
10.89
 1,700 10.54 10.98 10.63 0 0 0
24/05/2021
10.54
 9,100 10.67 10.76 10.54 0 0 0
21/05/2021
10.67
 1,800 10.72 10.89 10.67 0 0 0
20/05/2021
10.72
 5,300 10.67 11.15 10.63 0 0 0
19/05/2021
10.67
 700 10.63 11.20 10.67 0 0 0
18/05/2021
10.63
 10,200 10.98 11.33 10.54 0 0 0
17/05/2021
10.98
 4,600 10.72 11.42 10.63 1,000 0 0.0
14/05/2021
10.72
 1,600 10.72 10.80 10.72 0 0 0
13/05/2021
10.72
 1,200 10.85 10.93 10.72 0 0 0
12/05/2021
10.85
 2,000 10.80 10.85 10.85 0 0 0
11/05/2021
10.80
 5,100 10.67 10.89 10.67 0 0 0
10/05/2021
10.67
 1,000 11.15 11.15 10.67 0 0 0
07/05/2021
11.15
 1,300 11.42 11.42 11.15 0 0 0
06/05/2021
11.42
 46,200 10.76 11.51 11.07 0 0 0
05/05/2021
10.76
 100 11.20 11.20 10.76 0 0 0
04/05/2021
11.20
 25,600 11.11 11.20 10.72 15,000 0 0.2
29/04/2021
11.11
 6,900 11.15 11.15 10.76 0 6,400 -0.1
28/04/2021
11.15
 2,100 11.11 11.24 11.11 0 600 -0.0
27/04/2021
11.11
 8,700 10.72 11.24 10.72 0 0 0
26/04/2021
10.72
 10,800 11.15 11.15 10.72 0 500 -0.0
23/04/2021
11.15
 17,100 10.76 11.24 10.80 0 1,000 -0.0
22/04/2021
10.76
 16,600 11.20 11.20 10.76 0 1,800 -0.0
20/04/2021
11.20
 25,800 11.24 11.24 10.80 300 0 0.0
19/04/2021
11.24
 20,100 10.98 11.24 10.93 100 0 0.0
16/04/2021
10.98
 25,500 11.02 11.07 10.98 2,000 0 0.0
15/04/2021
11.02
 18,400 11.24 11.24 11.02 3,000 0 0.0
14/04/2021
11.24
 17,700 11.37 11.37 11.20 0 0 0
13/04/2021
11.37
 25,400 11.33 11.42 11.33 0 0 0
12/04/2021
11.33
 21,000 11.29 11.33 11.20 0 0 0
09/04/2021
11.29
 7,900 11.42 11.42 11.29 0 0 0
08/04/2021
11.42
 23,900 11.51 11.51 11.24 0 0 0
07/04/2021
11.51
 12,100 11.37 11.59 11.42 1,000 0 0.0
06/04/2021
11.37
 7,900 11.46 11.68 11.37 0 0 0
05/04/2021
11.46
 5,800 11.37 12.03 11.46 0 0 0
02/04/2021
11.37
 11,400 11.33 11.51 11.33 0 0 0
01/04/2021
11.33
 20,700 11.37 11.42 11.33 0 0 0
31/03/2021
11.37
 17,300 11.37 11.37 11.15 0 0 0
30/03/2021
11.37
 10,700 11.11 11.37 11.11 0 0 0
29/03/2021
11.11
 3,300 10.89 11.11 10.89 0 0 0
26/03/2021
10.89
 22,800 11.20 11.20 10.80 0 0 0
25/03/2021
11.20
 9,200 11.11 11.20 11.11 0 0 0
24/03/2021
11.11
 10,400 11.20 11.20 11.07 0 0 0
23/03/2021
11.20
 17,300 11.15 11.51 11.15 0 0 0
22/03/2021
11.15
 9,500 11.20 11.24 11.11 0 3,000 -0.0
19/03/2021
11.20
 14,000 11.24 11.24 11.02 0 0 0
18/03/2021
11.24
 22,400 11.24 11.24 10.98 0 0 0
17/03/2021
11.24
 16,100 10.98 11.24 11.02 0 0 0
16/03/2021
10.98
 12,500 10.93 11.37 10.89 0 0 0
15/03/2021
10.93
 20,400 11.15 11.15 10.93 0 0 0
12/03/2021
11.15
 9,200 11.24 11.24 11.15 100 200 -0.0
11/03/2021
11.24
 20,200 11.42 11.68 10.98 4,000 0 0.1
10/03/2021
11.42
 51,100 10.67 11.42 10.80 0 0 0
09/03/2021
10.67
 6,000 10.58 10.67 10.58 0 0 0
08/03/2021
10.58
 22,700 10.45 10.72 10.45 0 0 0
05/03/2021
10.45
 17,200 10.45 10.50 10.36 0 0 0
04/03/2021
10.45
 17,000 10.54 10.63 10.32 0 0 0
03/03/2021
10.54
 9,900 10.45 10.54 10.45 0 0 0
02/03/2021
10.45
 19,900 10.45 10.54 10.45 4,800 0 0.1
01/03/2021
10.45
 24,100 10.41 10.45 10.32 0 200 -0.0
26/02/2021
10.41
 11,900 10.54 10.54 10.36 0 0 0
25/02/2021
10.54
 27,600 10.36 10.54 10.36 0 0 0
24/02/2021
10.36
 18,700 10.54 10.76 10.36 0 0 0
23/02/2021
10.54
 18,100 10.36 10.54 10.36 0 0 0
22/02/2021
10.36
 25,300 10.63 10.63 10.32 0 0 0
19/02/2021
10.63
 30,400 10.63 10.63 10.50 0 0 0
18/02/2021
10.63
 15,100 10.54 10.72 10.58 0 0 0
17/02/2021
10.54
 2,700 10.45 10.80 10.36 0 0 0
09/02/2021
10.45
 15,900 10.10 10.80 10.19 0 0 0
08/02/2021
10.10
 44,500 10.72 11.07 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |