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)
23/04/2020
14.74
 620 14.74 14.74 14.37 0 0 0
22/04/2020
14.74
 800 15.04 15.04 14.74 0 0 0
21/04/2020
15.04
 1,950 15.48 15.48 14.41 170 0 0.0
20/04/2020
15.48
 10 14.74 15.48 15.48 0 0 0
17/04/2020
14.74
 6,620 14.45 14.74 14.45 0 0 0
16/04/2020
14.45
 2,010 14.45 14.45 13.93 0 0 0
15/04/2020
14.45
 1,170 14.00 14.67 14.00 0 0 0
14/04/2020
14.00
 4,220 14.37 14.37 14.00 0 0 0
13/04/2020
14.37
 1,410 13.89 14.37 14.37 0 0 0
10/04/2020
13.89
 820 13.86 13.89 13.86 0 0 0
09/04/2020
13.86
 2,140 14.74 14.74 13.86 700 0 0.0
08/04/2020
14.74
 10,750 14.74 14.74 13.75 50 0 0.0
07/04/2020
14.74
 4,310 15.04 15.04 14.74 0 0 0
06/04/2020
15.04
 5,550 14.85 15.40 13.86 600 0 0.0
03/04/2020
14.85
 4,070 15.11 15.11 14.85 50 0 0.0
01/04/2020
15.11
 3,610 15.92 15.99 14.85 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 25%
31/03/2020
15.92
 2,340 15.37 16.21 15.92 0 100 -0.0
30/03/2020
15.37
 7,700 15.33 15.37 14.28 0 0 0
27/03/2020
15.33
 5,510 15.40 15.40 15.20 0 0 0
26/03/2020
15.40
 2,560 15.47 15.47 14.81 0 0 0
25/03/2020
15.47
 7,920 15.14 15.47 15.14 0 0 0
24/03/2020
15.14
 7,370 15.47 15.47 14.41 100 0 0.0
23/03/2020
15.47
 6,340 15.80 15.80 15.14 0 0 0
20/03/2020
15.80
 3,800 15.80 16.42 15.20 30 0 0.0
19/03/2020
15.80
 3,000 15.66 16.12 14.74 130 0 0.0
18/03/2020
15.66
 15,540 16.45 16.45 15.66 130 0 0.0
17/03/2020
16.45
 11,750 15.89 16.98 15.80 20 0 0.0
16/03/2020
15.89
 11,990 14.87 15.89 15.14 0 0 0
13/03/2020
14.87
 10,750 15.14 15.14 14.87 20 0 0.0
12/03/2020
15.14
 15,540 15.27 15.47 15.14 0 0 0
11/03/2020
15.27
 840 15.63 15.63 15.27 0 0 0
10/03/2020
15.63
 9,300 14.81 15.66 14.68 0 500 -0.0
09/03/2020
14.81
 100 15.60 15.60 14.81 0 0 0
06/03/2020
15.60
 0 15.60 15.60 15.60 0 0 0
05/03/2020
15.60
 820 15.80 15.80 15.27 0 0 0
04/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
03/03/2020
15.80
 620 15.80 15.96 15.80 0 0 0
02/03/2020
15.80
 4,990 15.80 15.80 15.80 0 0 0
28/02/2020
15.80
 1,120 16.12 16.12 15.80 0 0 0
27/02/2020
16.12
 22,610 15.73 16.12 14.87 0 0 0
26/02/2020
15.73
 2,700 15.73 15.73 15.73 0 0 0
25/02/2020
15.73
 9,410 15.27 16.12 14.48 0 0 0
24/02/2020
15.27
 1,860 16.39 16.39 15.27 0 0 0
21/02/2020
16.39
 4,820 16.39 16.45 15.80 0 0 0
20/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
19/02/2020
16.39
 10 15.80 16.39 16.39 0 0 0
18/02/2020
15.80
 3,470 15.80 16.45 15.56 0 70 -0.0
17/02/2020
15.80
 1,230 15.80 15.80 15.76 0 0 0
14/02/2020
15.80
 12,570 15.80 15.80 15.73 0 0 0
13/02/2020
15.80
 8,290 15.66 15.80 15.37 0 0 0
12/02/2020
15.66
 330 15.80 15.80 15.66 0 0 0
11/02/2020
15.80
 4,360 15.17 15.80 15.17 0 0 0
10/02/2020
15.17
 700 15.30 15.30 15.17 0 0 0
07/02/2020
15.30
 4,280 15.14 15.30 15.14 0 0 0
06/02/2020
15.14
 870 15.14 15.14 15.14 0 0 0
05/02/2020
15.14
 440 15.50 15.50 15.14 0 0 0
04/02/2020
15.50
 17,030 15.20 15.50 15.14 0 0 0
03/02/2020
15.20
 10,420 15.01 15.40 14.81 0 0 0
31/01/2020
15.01
 70 15.01 15.07 15.01 0 0 0
30/01/2020
15.01
 290 15.47 15.47 15.01 0 0 0
22/01/2020
15.47
 2,100 14.97 15.47 14.94 0 0 0
21/01/2020
14.97
 150 14.94 14.97 14.97 0 0 0
20/01/2020
14.94
 1,400 14.94 14.94 14.87 0 0 0
17/01/2020
14.94
 800 14.87 15.24 14.94 0 0 0
16/01/2020
14.87
 4,320 15.07 15.14 14.87 0 0 0
15/01/2020
15.07
 2,550 15.14 15.14 15.07 0 260 -0.0
14/01/2020
15.14
 0 15.14 15.14 15.14 0 0 0
13/01/2020
15.14
 1,550 15.14 15.14 14.81 0 0 0
10/01/2020
15.14
 1,000 14.94 15.14 14.48 0 0 0
09/01/2020
14.94
 220 14.87 14.94 14.87 0 0 0
08/01/2020
14.87
 6,660 15.01 15.01 14.61 0 0 0
07/01/2020
15.01
 1,660 15.01 15.01 14.61 0 0 0
06/01/2020
15.01
 2,120 15.10 15.14 14.61 0 0 0
03/01/2020
15.10
 10 15.14 15.14 15.10 0 0 0
02/01/2020
15.14
 0 15.14 15.14 15.14 0 0 0
31/12/2019
15.14
 10 14.61 15.14 15.14 0 0 0
30/12/2019
14.61
 600 14.81 14.81 14.61 0 0 0
27/12/2019
14.81
 200 14.97 14.97 14.81 100 0 0.0
26/12/2019
14.97
 200 14.51 14.97 14.51 0 0 0
25/12/2019
14.51
 1,900 14.48 14.81 14.48 0 0 0
24/12/2019
14.48
 200 14.48 14.48 14.48 0 0 0
23/12/2019
14.48
 500 14.48 14.48 14.48 0 0 0
20/12/2019
14.48
 3,150 14.74 14.74 14.48 0 0 0
19/12/2019
14.74
 5,010 14.48 14.74 14.48 0 0 0
18/12/2019
14.48
 39,020 14.45 14.48 14.48 0 0 0
17/12/2019
14.45
 0 14.45 14.45 14.45 0 0 0
16/12/2019
14.45
 4,800 14.48 14.81 14.45 0 0 0
13/12/2019
14.48
 1,290 14.48 14.48 14.45 0 0 0
12/12/2019
14.48
 200 14.74 14.74 14.48 0 0 0
11/12/2019
14.74
 4,900 14.45 14.74 14.35 230 0 0.0
10/12/2019
14.45
 1,300 14.45 14.48 14.45 0 0 0
09/12/2019
14.45
 5,100 14.45 14.45 14.45 0 0 0
06/12/2019
14.45
 3,000 14.45 14.45 14.45 0 0 0
05/12/2019
14.45
 1,030 14.74 14.74 14.45 0 0 0
04/12/2019
14.74
 10 14.45 14.74 14.74 0 0 0
03/12/2019
14.45
 5,080 14.45 14.81 14.45 0 0 0
02/12/2019
14.45
 930 14.45 14.48 14.45 0 0 0
29/11/2019
14.45
 1,100 14.77 14.77 14.45 0 0 0
28/11/2019
14.77
 410 14.81 15.40 14.77 0 0 0
27/11/2019
14.81
 1,360 14.54 14.81 14.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |