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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |