Tổng Công ty Việt Thắng - CTCP (tvt)

15.95
-0.05
(-0.31%)
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 -1.84% 63,600 0 0
15.60
16.30
16
2 tháng
(2024-07-22) 		-0.55 -3.32% 192,900 0 0
15.30
16.80
16
3 tháng
(2024-06-21) 		-0.80 -4.76% 337,800 0 0
15.30
17.20
16
6 tháng
(2024-03-25) 		-0.15 -0.93% 871,100 0 0
15.11
17.20
16
12 tháng
(2023-09-25) 		0.13 0.84% 1,584,600 0 0
14.59
17.20
16
24 tháng
(2022-09-30) 		-7.52 -31.96% 4,084,100 -721,620 -14.0
14.54
23.52
16
36 tháng
(2021-10-05) 		-6.37 -28.49% 6,428,000 -54,720 9.1
14.54
28.10
16
60 tháng
(2019-10-16) 		2.18 15.77% 8,571,310 50,530 11.9
13.82
28.10
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
17.76
 300 18.35 18.35 17.69 0 0 0
03/02/2021
18.35
 4,800 17.17 18.35 17.17 0 300 -0.0
02/02/2021
17.17
 100 17.17 17.17 17.17 0 0 0
01/02/2021
17.17
 6,100 17.17 17.36 17.17 2,000 300 0.0
29/01/2021
17.17
 5,100 18.17 18.17 17.17 0 0 0
28/01/2021
18.17
 1,500 19.53 19.53 18.17 0 0 0
27/01/2021
19.53
 1,100 19.53 19.53 19.53 0 0 0
26/01/2021
19.53
 22,400 18.43 19.68 19.09 0 0 0
25/01/2021
18.43
 15,800 17.32 18.43 17.47 0 0 0
22/01/2021
17.32
 12,600 17.39 17.54 17.32 0 0 0
21/01/2021
17.39
 5,100 17.32 17.39 17.10 1,400 0 0.0
20/01/2021
17.32
 0 17.32 17.32 17.32 0 0 0
19/01/2021
17.32
 3,800 17.32 17.32 16.44 100 0 0.0
18/01/2021
17.32
 2,500 17.76 17.76 17.32 0 0 0
15/01/2021
17.76
 3,500 17.69 17.84 17.76 0 0 0
14/01/2021
17.69
 13,500 17.47 18.06 16.95 2,000 0 0.0
13/01/2021
17.47
 2,700 17.32 17.62 17.47 0 0 0
12/01/2021
17.32
 21,600 17.17 17.65 16.80 2,000 0 0.0
11/01/2021
17.17
 3,500 17.03 17.17 17.03 1,500 0 0.0
08/01/2021
17.03
 1,700 16.95 17.25 17.03 0 0 0
07/01/2021
16.95
 7,700 17.50 17.50 16.95 0 0 0
06/01/2021
17.50
 2,600 16.95 17.54 16.95 0 0 0
05/01/2021
16.95
 0 16.95 16.95 16.95 0 0 0
04/01/2021
16.95
 14,000 16.95 16.95 16.95 0 0 0
31/12/2020
16.95
 450 17.47 17.47 16.95 0 0 0
30/12/2020
17.47
 3,290 16.95 17.54 16.58 0 0 0
29/12/2020
16.95
 1,300 17.28 17.28 16.95 0 0 0
28/12/2020
17.28
 20,570 17.28 17.28 17.25 70 0 0.0
25/12/2020
17.28
 4,850 18.24 18.24 17.06 0 0 0
24/12/2020
18.24
 17,110 18.21 18.24 16.95 0 0 0
23/12/2020
18.21
 190 18.35 18.35 17.25 50 0 0.0
22/12/2020
18.35
 1,250 17.98 18.35 16.80 0 0 0
21/12/2020
17.98
 3,340 18.35 18.43 17.98 510 0 0.0
18/12/2020
18.35
 5,170 18.02 18.39 17.25 100 0 0.0
17/12/2020
18.02
 2,330 18.06 18.06 17.03 0 0 0
16/12/2020
18.06
 10,400 17.69 18.43 18.06 8,370 0 0.2
15/12/2020
17.69
 40 17.54 17.69 17.69 0 0 0
14/12/2020
17.54
 4,380 17.69 18.68 17.54 4,140 0 0.1
11/12/2020
17.69
 180 17.54 18.72 16.33 10 0 0.0
10/12/2020
17.54
 2,660 17.98 17.98 17.32 0 0 0
09/12/2020
17.98
 1,000 17.32 18.39 17.32 980 0 0.0
08/12/2020
17.32
 4,130 16.58 17.32 15.88 1,200 0 0.0
07/12/2020
16.58
 1,970 16.21 16.58 16.21 0 860 -0.0
04/12/2020
16.21
 4,100 16.58 16.58 16.21 0 550 -0.0
03/12/2020
16.58
 1,000 16.51 16.58 16.58 0 0 0
02/12/2020
16.51
 7,110 16.21 16.51 16.21 0 0 0
01/12/2020
16.21
 4,960 15.99 16.21 15.51 0 0 0
30/11/2020
15.99
 11,090 16.84 16.84 15.99 1,020 0 0.0
27/11/2020
16.84
 100 15.85 16.84 16.84 100 0 0.0
26/11/2020
15.85
 1,920 15.99 15.99 15.70 1,030 0 0.0
25/11/2020
15.99
 12,540 16.14 16.14 15.99 1,040 1,000 0.0
24/11/2020
16.14
 180 16.21 16.21 16.14 140 0 0.0
23/11/2020
16.21
 15,940 15.99 16.21 14.93 350 0 0.0
20/11/2020
15.99
 17,930 15.85 16.03 15.85 40 0 0.0
19/11/2020
15.85
 12,800 15.26 15.85 15.48 40 0 0.0
18/11/2020
15.26
 5,460 15.11 15.33 15.26 40 0 0.0
17/11/2020
15.11
 3,470 15.11 15.26 14.96 0 2,160 -0.0
16/11/2020
15.11
 940 15.33 15.33 15.11 0 0 0
13/11/2020
15.33
 2,560 15.11 15.33 15.11 0 1,000 -0.0
12/11/2020
15.11
 1,080 15.11 15.26 15.11 0 0 0
11/11/2020
15.11
 0 15.11 15.11 15.11 0 0 0
10/11/2020
15.11
 680 15.11 15.11 14.78 0 0 0
09/11/2020
15.11
 770 15.33 15.33 14.81 0 0 0
06/11/2020
15.33
 110 14.89 15.33 14.89 0 0 0
05/11/2020
14.89
 500 15.48 15.48 14.89 0 0 0
04/11/2020
15.48
 810 15.48 15.48 14.45 0 0 0
03/11/2020
15.48
 0 15.48 15.48 15.48 0 0 0
02/11/2020
15.48
 90 15.48 15.63 15.48 90 0 0.0
30/10/2020
15.48
 30 14.74 15.48 15.48 30 0 0.0
29/10/2020
14.74
 210 14.89 14.89 14.74 0 0 0
28/10/2020
14.89
 1,320 15.04 15.11 14.89 20 0 0.0
27/10/2020
15.04
 110 15.07 15.07 14.74 0 0 0
26/10/2020
15.07
 0 15.07 15.07 15.07 0 0 0
23/10/2020
15.07
 10 15.11 15.11 15.07 0 0 0
22/10/2020
15.11
 3,300 15.07 15.11 15.07 0 100 -0.0
21/10/2020
15.07
 1,020 14.74 15.11 15.07 0 0 0
20/10/2020
14.74
 0 14.74 14.74 14.74 0 0 0
19/10/2020
14.74
 150 15.07 15.07 14.74 0 0 0
16/10/2020
15.07
 1,320 15.07 15.40 15.07 0 0 0
15/10/2020
15.07
 2,100 15.07 15.11 15.07 0 0 0
14/10/2020
15.07
 3,150 15.11 15.11 15.07 1,150 1,000 0.0
13/10/2020
15.11
 7,010 15.37 15.40 15.11 0 0 0
12/10/2020
15.37
 4,720 15.37 16.44 14.93 0 0 0
09/10/2020
15.37
 180 15.37 15.37 15.37 0 0 0
08/10/2020
15.37
 10 15.37 15.37 15.37 0 0 0
07/10/2020
15.37
 5,100 15.37 15.37 15.11 0 1,000 -0.0
06/10/2020
15.37
 100 14.59 15.37 15.26 100 0 0.0
05/10/2020
14.59
 260 14.81 15.40 14.59 0 0 0
02/10/2020
14.81
 2,360 15.63 15.63 14.78 2,200 0 0.0
01/10/2020
15.63
 5,110 14.81 15.63 14.74 300 0 0.0
30/09/2020
14.81
 1,530 15.77 15.85 14.74 400 0 0.0
29/09/2020
15.77
 1,300 15.85 15.85 15.48 0 0 0
28/09/2020
15.85
 8,680 14.96 15.85 15.33 10 0 0.0
25/09/2020
14.96
 9,040 14.89 15.18 14.89 0 0 0
24/09/2020
14.89
 1,030 14.89 15.04 14.89 1,000 0 0.0
23/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
22/09/2020
14.89
 110 14.96 14.96 14.89 100 0 0.0
21/09/2020
14.96
 0 14.96 14.96 14.96 0 0 0
18/09/2020
14.96
 1,300 14.89 14.96 14.96 0 0 0
17/09/2020
14.89
 2,850 14.96 14.96 14.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |