Tổng Công ty Việt Thắng - CTCP (tvt)

16
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
(2024-08-20) 		-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)
08/07/2019
15.30
 2,860 15.60 15.60 15.30 0 0 0
05/07/2019
15.60
 1,470 15.47 15.60 15.56 0 0 0
04/07/2019
15.47
 8,410 15.47 15.53 15.30 100 3,330 -0.1
03/07/2019
15.47
 7,670 15.47 16.12 15.47 100 0 0.0
02/07/2019
15.47
 5,310 16.39 16.39 15.27 100 0 0.0
01/07/2019
16.39
 10,060 16.39 16.45 16.39 100 0 0.0
28/06/2019
16.39
 10,100 16.42 16.45 16.12 0 0 0
27/06/2019
16.42
 24,590 16.06 16.45 16.06 0 0 0
26/06/2019
16.06
 17,310 15.14 16.06 14.94 0 6,450 -0.1
25/06/2019
15.14
 41,500 15.80 15.80 15.04 110 400 -0.0
24/06/2019
15.80
 8,160 16.19 16.32 15.80 0 0 0
21/06/2019
16.19
 52,870 16.91 16.91 15.76 210 0 0.0
20/06/2019
16.91
 4,360 17.44 17.77 16.52 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100%
19/06/2019
17.44
 12,940 18.03 19.28 16.85 330 300 0.0
18/06/2019
18.03
 54,100 18.08 18.08 17.79 0 0 0
17/06/2019
18.08
 44,330 17.98 18.13 18.01 20 0 0.0
14/06/2019
17.98
 18,150 17.98 18.08 17.98 2,020 0 0.1
13/06/2019
17.98
 16,200 17.98 18.13 17.79 40 0 0.0
12/06/2019
17.98
 25,800 18.08 18.25 17.65 600 0 0.0
11/06/2019
18.08
 25,220 18.42 18.56 18.08 2,000 0 0.1
10/06/2019
18.42
 27,620 17.91 18.61 18.13 1,500 0 0.1
07/06/2019
17.91
 23,690 17.55 17.91 17.55 1,250 0 0.0
06/06/2019
17.55
 29,440 17.55 17.94 17.50 1,700 0 0.1
05/06/2019
17.55
 22,270 17.50 18.08 17.55 4,000 0 0.2
04/06/2019
17.50
 69,140 18.32 18.66 17.50 0 0 0
03/06/2019
18.32
 28,080 18.32 18.76 18.32 0 90 -0.0
31/05/2019
18.32
 54,660 19.38 19.38 18.23 0 0 0
30/05/2019
19.38
 287,290 18.20 19.46 19.29 0 6,000 -0.2
29/05/2019
18.20
 131,980 17.02 18.20 18.08 0 0 0
28/05/2019
17.02
 19,110 16.83 17.02 16.39 0 2,000 -0.1
27/05/2019
16.83
 21,560 16.35 16.83 16.39 0 0 0
24/05/2019
16.35
 1,400 16.49 16.49 16.35 0 0 0
23/05/2019
16.49
 4,950 16.39 16.63 15.67 0 0 0
22/05/2019
16.39
 5,720 15.86 16.39 15.91 0 0 0
21/05/2019
15.86
 2,420 15.81 15.86 15.14 0 1,900 -0.1
20/05/2019
15.81
 3,360 15.86 15.91 15.81 0 0 0
17/05/2019
15.86
 800 15.43 15.86 14.97 0 0 0
16/05/2019
15.43
 2,500 15.89 16.13 15.43 0 0 0
15/05/2019
15.89
 3,340 15.89 15.89 15.86 0 0 0
14/05/2019
15.89
 1,500 16.15 16.15 15.89 0 0 0
13/05/2019
16.15
 150 16.35 16.35 15.33 0 0 0
10/05/2019
16.35
 1,110 16.39 16.63 15.43 0 0 0
09/05/2019
16.39
 420 16.47 16.47 16.35 0 0 0
08/05/2019
16.47
 1,520 16.63 16.63 15.69 0 0 0
07/05/2019
16.63
 3,440 16.56 16.63 16.54 0 0 0
06/05/2019
16.56
 10 16.54 16.56 16.56 0 0 0
03/05/2019
16.54
 13,650 16.35 16.54 16.35 0 0 0
02/05/2019
16.35
 6,010 16.63 16.63 16.35 0 0 0
26/04/2019
16.63
 720 16.83 16.83 16.63 0 0 0
25/04/2019
16.83
 4,350 15.96 16.83 15.96 0 0 0
24/04/2019
15.96
 4,610 16.88 16.88 15.72 0 0 0
23/04/2019
16.88
 4,000 17.26 17.26 16.88 0 0 0
22/04/2019
17.26
 5,170 16.88 17.26 15.94 0 0 0
19/04/2019
16.88
 6,020 16.54 17.21 16.88 0 0 0
18/04/2019
16.54
 510 17.36 17.36 16.44 0 0 0
17/04/2019
17.36
 20 17.36 17.36 17.36 0 0 0
16/04/2019
17.36
 3,910 17.50 17.50 17.24 0 0 0
12/04/2019
17.50
 17,960 16.39 17.50 16.39 500 0 0.0
11/04/2019
16.39
 8,470 15.38 16.39 15.38 0 0 0
10/04/2019
15.38
 7,260 15.14 15.43 15.14 700 0 0.0
09/04/2019
15.14
 16,020 15.09 15.14 14.71 700 0 0.0
08/04/2019
15.09
 41,280 14.71 15.19 14.71 0 0 0
05/04/2019
14.71
 0 14.71 14.71 14.71 0 0 0
04/04/2019
14.71
 14,010 15.09 15.19 14.71 0 0 0
03/04/2019
15.09
 25,080 15.09 15.09 14.71 0 0 0
02/04/2019
15.09
 13,670 14.95 15.09 14.95 0 0 0
01/04/2019
14.95
 5,550 14.95 14.95 14.95 0 0 0
29/03/2019
14.95
 47,080 15.14 15.19 14.95 0 0 0
28/03/2019
15.14
 5,640 15.19 15.19 14.95 0 0 0
27/03/2019
15.19
 12,860 14.95 15.19 14.95 0 0 0
26/03/2019
14.95
 4,000 14.95 15.04 14.95 0 0 0
25/03/2019
14.95
 6,000 14.46 14.95 14.46 0 0 0
22/03/2019
14.46
 20,010 14.46 14.95 14.46 0 0 0
21/03/2019
14.46
 13,310 14.27 14.95 14.37 0 0 0
20/03/2019
14.27
 1,530 13.98 14.71 14.08 0 0 0
19/03/2019
13.98
 8,170 13.55 14.49 13.60 0 0 0
18/03/2019
13.55
 8,200 14.22 14.22 13.50 0 0 0
15/03/2019
14.22
 1,020 13.84 14.22 13.60 0 0 0
14/03/2019
13.84
 61,380 13.55 14.49 13.26 0 0 0
13/03/2019
13.55
 8,860 13.50 13.74 13.26 0 0 0
12/03/2019
13.50
 9,680 13.50 13.74 13.26 0 0 0
11/03/2019
13.50
 4,310 13.26 13.50 13.26 0 0 0
08/03/2019
13.26
 5,100 13.26 13.26 13.26 0 0 0
07/03/2019
13.26
 6,570 13.02 13.28 13.02 0 0 0
06/03/2019
13.02
 3,110 13.02 13.02 13.02 0 0 0
05/03/2019
13.02
 5,210 13.02 13.02 13.02 0 0 0
04/03/2019
13.02
 3,550 12.92 13.02 12.92 0 0 0
01/03/2019
12.92
 29,490 12.51 12.92 12.51 0 0 0
28/02/2019
12.51
 4,010 12.39 12.51 12.30 0 0 0
27/02/2019
12.39
 500 12.30 12.39 12.39 0 0 0
26/02/2019
12.30
 1,000 12.30 12.30 12.30 0 0 0
25/02/2019
12.30
 11,400 12.34 12.34 12.30 0 0 0
22/02/2019
12.34
 9,210 12.34 12.37 12.34 0 0 0
21/02/2019
12.34
 5,900 12.39 12.39 12.30 0 0 0
20/02/2019
12.39
 57,670 12.30 12.39 12.30 0 0 0
19/02/2019
12.30
 23,200 12.54 12.54 12.05 0 0 0
18/02/2019
12.54
 9,960 12.39 12.54 12.39 0 0 0
15/02/2019
12.39
 8,820 12.30 12.51 12.30 100 2,300 -0.1
14/02/2019
12.30
 4,640 12.54 12.54 12.30 0 0 0
13/02/2019
12.54
 9,220 12.20 13.02 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |