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)
18/09/2020
8.22
 4,530 8.18 8.27 8.22 0 0 0
17/09/2020
8.18
 450 8.14 8.35 8.18 0 0 0
16/09/2020
8.14
 290 8.18 8.27 8.14 0 0 0
15/09/2020
8.18
 60 8.18 8.18 8.18 0 0 0
14/09/2020
8.18
 420 8.35 8.35 8.10 0 0 0
11/09/2020
8.35
 70 8.18 8.35 8.10 20 0 0.0
10/09/2020
8.18
 280 8.18 8.35 8.18 0 0 0
09/09/2020
8.18
 1,260 8.30 8.30 7.98 0 0 0
08/09/2020
8.30
 60 8.06 8.31 8.10 20 0 0.0
07/09/2020
8.06
 160 8.27 8.43 8.06 10 0 0.0
04/09/2020
8.27
 11,290 8.22 8.27 8.14 0 0 0
03/09/2020
8.22
 1,500 8.15 8.35 8.14 40 0 0.0
01/09/2020
8.15
 13,810 8.31 8.31 8.14 0 0 0
31/08/2020
8.31
 150 8.18 8.52 8.31 50 0 0.0
28/08/2020
8.18
 7,570 8.14 8.26 8.14 0 0 0
27/08/2020
8.14
 230 8.31 8.31 8.06 0 0 0
26/08/2020
8.31
 2,050 8.10 8.31 8.11 10 0 0.0
25/08/2020
8.10
 460 8.27 8.31 8.10 0 0 0
24/08/2020
8.27
 6,150 8.07 8.33 8.07 20 0 0.0
21/08/2020
8.07
 20 8.06 8.22 8.07 0 0 0
20/08/2020
8.06
 230 8.10 8.31 8.06 10 0 0.0
19/08/2020
8.10
 3,000 8.10 8.10 8.10 0 2,470 -0.0
18/08/2020
8.10
 8,010 8.02 8.27 7.94 0 0 0
17/08/2020
8.02
 4,030 8.14 8.27 7.93 0 0 0
14/08/2020
8.14
 9,160 8.14 8.26 8.10 0 0 0
13/08/2020
8.14
 560 8.27 8.52 8.14 10 0 0.0
12/08/2020
8.27
 3,140 8.02 8.34 8.14 20 0 0.0
11/08/2020
8.02
 20 8.35 8.35 8.02 0 0 0
10/08/2020
8.35
 2,760 8.43 8.43 7.96 10 0 0.0
07/08/2020
8.43
 1,860 7.97 8.48 7.86 40 0 0.0
06/08/2020
7.97
 12,630 8.02 8.35 7.97 20 12,600 -0.1
05/08/2020
8.02
 90 8.27 8.60 8.02 20 0 0.0
04/08/2020
8.27
 2,310 8.18 8.35 8.02 290 0 0.0
03/08/2020
8.18
 2,030 8.28 8.28 8.17 210 0 0.0
31/07/2020
8.28
 1,780 8.31 8.31 7.77 10 0 0.0
30/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
29/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
28/07/2020
8.31
 520 7.77 8.31 7.31 0 0 0
27/07/2020
7.77
 5,010 8.27 8.35 7.77 10 0 0.0
24/07/2020
8.27
 2,460 8.35 8.35 8.18 1,880 0 0.0
23/07/2020
8.35
 8,690 7.82 8.35 8.35 10 0 0.0
22/07/2020
7.82
 1,700 8.18 8.43 7.82 10 0 0.0
21/07/2020
8.18
 1,000 8.02 8.18 7.93 100 0 0.0
20/07/2020
8.02
 1,670 8.35 8.35 7.89 0 0 0
17/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
16/07/2020
8.35
 820 8.35 8.35 8.22 0 0 0
15/07/2020
8.35
 8,560 8.18 8.35 8.22 0 0 0
14/07/2020
8.18
 1,400 8.35 8.35 8.18 0 0 0
13/07/2020
8.35
 850 8.32 8.35 8.32 100 0 0.0
10/07/2020
8.32
 1,220 8.32 8.52 8.18 0 0 0
09/07/2020
8.32
 160 8.32 8.35 8.32 10 0 0.0
08/07/2020
8.32
 2,920 8.35 8.35 8.12 10 0 0.0
07/07/2020
8.35
 3,440 8.35 8.43 8.35 0 0 0
06/07/2020
8.35
 2,530 8.43 8.43 8.31 0 0 0
03/07/2020
8.43
 20 8.35 8.56 8.43 0 0 0
02/07/2020
8.35
 190 8.43 8.43 8.18 0 0 0
01/07/2020
8.43
 2,610 8.15 8.52 8.10 0 0 0
30/06/2020
8.15
 2,930 8.39 8.52 8.15 50 0 0.0
29/06/2020
8.39
 5,980 8.35 8.39 7.94 30 0 0.0
26/06/2020
8.35
 8,060 8.43 8.52 8.29 10 0 0.0
25/06/2020
8.43
 1,000 8.52 8.52 8.43 0 0 0
24/06/2020
8.52
 100 8.52 8.52 8.52 0 0 0
23/06/2020
8.52
 8,240 8.48 8.52 8.35 0 3,700 -0.0
22/06/2020
8.48
 1,380 8.43 8.52 8.39 0 0 0
19/06/2020
8.43
 10,580 8.35 8.43 8.43 0 3,330 -0.0
18/06/2020
8.35
 5,710 8.56 8.56 8.35 0 170 -0.0
17/06/2020
8.56
 15,710 8.34 8.56 8.35 40 15,000 -0.1
16/06/2020
8.34
 5,680 8.60 8.60 8.32 10 0 0.0
15/06/2020
8.60
 3,700 8.68 8.68 8.35 50 0 0.0
12/06/2020
8.68
 40,460 8.68 8.68 8.35 20,060 38,550 -0.2
11/06/2020
8.68
 3,500 8.77 8.77 8.68 0 0 0
10/06/2020
8.77
 36,640 8.81 8.89 8.64 0 27,160 -0.3
09/06/2020
8.81
 33,390 8.60 9.06 8.73 20 20,000 -0.2
08/06/2020
8.60
 5,060 8.56 8.89 8.56 0 0 0
05/06/2020
8.56
 107,110 8.89 9.19 8.52 0 100,000 -1.1
04/06/2020
8.89
 2,060 8.52 8.93 8.48 0 0 0
03/06/2020
8.52
 10,510 8.77 8.77 8.35 20 0 0.0
02/06/2020
8.77
 16,150 8.85 9.02 8.52 0 0 0
01/06/2020
8.85
 3,260 8.89 9.19 8.85 10 1,800 -0.0
29/05/2020
8.89
 3,910 8.81 9.19 8.52 130 0 0.0
28/05/2020
8.81
 8,670 8.77 9.19 8.81 0 1,880 -0.0
27/05/2020
8.77
 26,250 8.43 9.02 8.43 30 11,190 -0.1
26/05/2020
8.43
 20,940 8.48 8.48 8.32 10 20,000 -0.2
25/05/2020
8.48
 2,430 8.48 8.56 8.24 80 1,000 -0.0
22/05/2020
8.48
 2,720 8.35 8.48 8.33 0 0 0
21/05/2020
8.35
 3,940 8.56 8.56 8.35 0 2,000 -0.0
20/05/2020
8.56
 2,180 8.60 8.60 8.27 20 0 0.0
19/05/2020
8.60
 25,670 8.35 8.68 8.24 10 0 0.0
18/05/2020
8.35
 14,250 8.77 8.77 8.35 30 13,200 -0.1
15/05/2020
8.77
 14,300 8.35 8.85 8.39 10 13,040 -0.1
14/05/2020
8.35
 15,020 8.60 9.06 8.35 10 1,000 -0.0
13/05/2020
8.60
 1,440 8.52 8.77 8.60 10 0 0.0
12/05/2020
8.52
 310 8.52 8.52 8.43 0 0 0
11/05/2020
8.52
 10,020 8.52 8.77 8.43 30 5,870 -0.1
08/05/2020
8.52
 3,940 8.52 8.60 8.52 0 0 0
07/05/2020
8.52
 510 8.85 9.10 8.52 20 0 0.0
06/05/2020
8.85
 900 8.85 8.85 8.77 20 40 -0.0
05/05/2020
8.85
 2,920 8.81 9.35 8.48 60 50 0.0
04/05/2020
8.81
 360 8.89 9.10 8.81 0 0 0
29/04/2020
8.89
 2,550 8.39 8.98 8.19 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |