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)
28/04/2020
8.39
 1,680 8.77 9.27 8.39 10 0 0.0
27/04/2020
8.77
 980 8.77 9.19 8.35 90 0 0.0
24/04/2020
8.77
 3,580 8.60 9.19 8.35 70 0 0.0
23/04/2020
8.60
 5,750 8.68 9.27 8.60 20 3,660 -0.0
22/04/2020
8.68
 590 8.18 8.73 7.62 40 0 0.0
21/04/2020
8.18
 1,620 8.35 8.35 8.18 0 1,550 -0.0
20/04/2020
8.35
 360 8.35 8.89 8.35 10 350 -0.0
17/04/2020
8.35
 6,540 8.10 8.64 8.35 10 5,870 -0.1
16/04/2020
8.10
 540 8.10 8.64 8.10 10 500 -0.0
15/04/2020
8.10
 910 8.43 8.43 8.10 20 50 -0.0
14/04/2020
8.43
 1,310 8.60 9.19 8.43 10 1,000 -0.0
13/04/2020
8.60
 110 8.27 8.60 8.60 110 0 0.0
10/04/2020
8.27
 1,770 8.52 8.85 8.18 40 1,310 -0.0
09/04/2020
8.52
 160 8.64 9.14 8.52 20 10 0.0
08/04/2020
8.64
 550 8.93 9.44 8.56 90 0 0.0
07/04/2020
8.93
 320 9.60 9.60 8.93 30 280 -0.0
06/04/2020
9.60
 3,570 9.60 9.60 8.93 20 2,480 -0.0
03/04/2020
9.60
 160 9.23 9.60 8.68 70 0 0.0
01/04/2020
9.23
 1,080 8.68 9.27 8.68 10 0 0.0
31/03/2020
8.68
 1,450 8.28 8.68 7.77 430 0 0.0
30/03/2020
8.28
 120 8.89 8.89 8.28 0 0 0
27/03/2020
8.89
 230 9.52 9.52 8.89 0 0 0
26/03/2020
9.52
 460 9.02 9.52 8.43 80 0 0.0
25/03/2020
9.02
 270 9.52 10.02 8.98 210 0 0.0
24/03/2020
9.52
 2,730 10.23 10.40 9.52 0 930 -0.0
23/03/2020
10.23
 520 10.98 11.73 10.23 0 0 0
20/03/2020
10.98
 720 10.44 11.15 9.77 40 0 0.0
19/03/2020
10.44
 2,140 9.81 10.48 9.14 100 0 0.0
18/03/2020
9.81
 1,300 10.52 11.11 9.81 0 0 0
17/03/2020
10.52
 1,470 11.27 11.69 10.52 200 0 0.0
16/03/2020
11.27
 1,110 11.48 11.48 10.69 380 0 0.0
13/03/2020
11.48
 460 11.48 11.48 11.48 460 0 0.0
12/03/2020
11.48
 390 11.19 11.61 11.19 360 0 0.0
11/03/2020
11.19
 690 11.23 11.23 10.52 600 0 0.0
10/03/2020
11.23
 1,390 11.44 11.44 10.65 380 0 0.0
09/03/2020
11.44
 590 10.94 11.61 10.44 460 0 0.0
06/03/2020
10.94
 400 10.35 10.94 10.94 260 0 0.0
05/03/2020
10.35
 2,490 11.02 11.77 10.27 560 0 0.0
04/03/2020
11.02
 3,270 10.69 11.19 10.86 150 0 0.0
03/03/2020
10.69
 580 10.65 10.98 10.65 540 0 0.0
02/03/2020
10.65
 390 11.44 11.44 10.65 0 0 0
28/02/2020
11.44
 2,150 10.86 11.44 11.19 2,150 0 0.0
27/02/2020
10.86
 100 10.19 10.90 10.86 100 0 0.0
26/02/2020
10.19
 3,860 10.94 11.61 10.19 340 0 0.0
25/02/2020
10.94
 380 10.73 11.44 10.02 230 0 0.0
24/02/2020
10.73
 280 10.10 10.73 10.73 280 0 0.0
21/02/2020
10.10
 380 10.10 10.73 10.10 20 0 0.0
20/02/2020
10.10
 1,510 10.81 11.52 10.10 10 0 0.0
19/02/2020
10.81
 220 10.35 10.81 10.65 190 0 0.0
18/02/2020
10.35
 6,130 10.77 10.77 10.02 0 3,630 -0.0
17/02/2020
10.77
 120 10.77 10.77 10.77 0 120 -0.0
14/02/2020
10.77
 3,050 11.19 11.19 10.77 100 3,050 -0.0
13/02/2020
11.19
 2,610 11.69 11.69 11.19 0 2,610 -0.0
12/02/2020
11.69
 1,460 12.11 12.11 11.27 370 20 0.0
11/02/2020
12.11
 2,650 12.11 12.53 11.27 1,160 0 0.0
10/02/2020
12.11
 200 12.69 12.69 11.82 20 30 -0.0
07/02/2020
12.69
 0 12.69 12.69 12.69 0 0 0
06/02/2020
12.69
 1,090 13.61 13.61 12.69 470 0 0.0
05/02/2020
13.61
 440 13.57 13.61 12.65 390 0 0.0
04/02/2020
13.57
 130 12.78 13.61 12.86 130 0 0.0
03/02/2020
12.78
 50 13.69 13.69 12.78 0 0 0
31/01/2020
13.69
 0 13.69 13.69 13.69 0 0 0
30/01/2020
13.69
 90 12.94 13.74 12.94 90 0 0.0
22/01/2020
12.94
 150 12.44 13.11 11.61 100 0 0.0
21/01/2020
12.44
 100 11.69 12.44 11.69 100 0 0.0
20/01/2020
11.69
 240 11.36 11.69 11.65 0 0 0
17/01/2020
11.36
 1,470 11.69 12.02 11.15 1,210 0 0.0
16/01/2020
11.69
 4,540 11.69 12.40 11.02 20 0 0.0
15/01/2020
11.69
 830 12.36 13.19 11.52 600 0 0.0
14/01/2020
12.36
 720 12.19 12.40 11.36 90 0 0.0
13/01/2020
12.19
 270 11.69 12.32 10.94 240 0 0.0
10/01/2020
11.69
 5,620 11.69 12.44 11.69 10 5,000 -0.1
09/01/2020
11.69
 430 11.94 12.73 11.69 20 0 0.0
08/01/2020
11.94
 440 12.82 13.36 11.94 20 0 0.0
07/01/2020
12.82
 740 13.78 13.78 12.82 100 0 0.0
06/01/2020
13.78
 0 13.78 13.78 13.78 0 0 0
03/01/2020
13.78
 720 13.24 14.11 12.32 220 0 0.0
02/01/2020
13.24
 230 14.20 14.20 13.24 220 0 0.0
31/12/2019
14.20
 14,690 13.53 14.28 12.61 620 10 0.0
30/12/2019
13.53
 8,600 13.36 13.78 12.44 640 0 0.0
27/12/2019
13.36
 6,650 12.53 13.40 11.65 1,790 270 0.0
26/12/2019
12.53
 340 11.82 12.53 12.53 140 0 0.0
25/12/2019
11.82
 420 11.77 11.82 11.69 220 0 0.0
24/12/2019
11.77
 1,460 11.36 11.94 10.81 320 0 0.0
23/12/2019
11.36
 2,140 10.73 11.36 10.44 10 0 0.0
20/12/2019
10.73
 90 11.27 11.61 10.73 50 0 0.0
19/12/2019
11.27
 20 11.19 11.27 11.27 0 0 0
18/12/2019
11.19
 130 10.69 11.27 10.69 80 0 0.0
17/12/2019
10.69
 1,170 11.02 11.69 10.69 210 0 0.0
16/12/2019
11.02
 130 10.77 11.19 10.60 60 0 0.0
13/12/2019
10.77
 2,210 10.10 10.77 10.48 10 0 0.0
12/12/2019
10.10
 140 10.69 11.19 10.10 90 0 0.0
11/12/2019
10.69
 150 10.98 11.06 10.60 40 0 0.0
10/12/2019
10.98
 80 10.69 11.06 10.69 60 0 0.0
09/12/2019
10.69
 460 11.02 11.06 10.60 160 0 0.0
06/12/2019
11.02
 220 10.86 11.19 10.60 130 0 0.0
05/12/2019
10.86
 250 10.86 11.31 10.52 30 0 0.0
04/12/2019
10.86
 2,550 11.48 11.48 10.69 0 0 0
03/12/2019
11.48
 140 11.69 11.98 10.98 20 0 0.0
02/12/2019
11.69
 540 10.94 11.69 11.02 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |