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
(2024-08-21) 		0.20 1.94% 40,500 -10,000 -0.1
10.25
10.65
10.50
2 tháng
(2024-07-22) 		-0.50 -4.55% 96,600 -10,000 -0.1
10.25
11.20
10.50
3 tháng
(2024-06-24) 		-0.90 -7.89% 129,100 -9,800 -0.1
10.25
11.40
10.50
6 tháng
(2024-03-25) 		0.05 0.48% 456,700 -15,600 -0.2
9.63
11.40
10.50
12 tháng
(2023-09-26) 		0.39 3.89% 1,699,800 -69,040 -0.8
9.05
14.30
10.50
24 tháng
(2022-10-03) 		-0.56 -5.07% 2,486,100 -338,410 -4.5
9.05
15.45
10.50
36 tháng
(2021-10-06) 		-0.62 -5.54% 3,991,200 -82,730 0.1
9.05
15.45
10.50
60 tháng
(2019-10-17) 		-2.40 -18.61% 9,095,870 -771,610 -6.6
7.77
15.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
11.33
 9,070 10.91 11.33 10.95 60 0 0.0
18/09/2018
10.91
 14,460 10.99 11.52 10.72 60 0 0.0
17/09/2018
10.99
 10,310 11.52 11.56 10.99 30 0 0.0
14/09/2018
11.52
 9,010 11.48 12.08 10.91 140 0 0.0
13/09/2018
11.48
 13,510 11.56 11.56 11.03 390 0 0.0
12/09/2018
11.56
 11,340 10.84 11.59 10.84 0 0 0
11/09/2018
10.84
 8,780 11.59 11.74 10.84 0 0 0
10/09/2018
11.59
 9,310 11.67 11.67 11.33 10 0 0.0
07/09/2018
11.67
 230 11.33 11.67 11.29 20 0 0.0
06/09/2018
11.33
 6,970 10.99 11.74 10.88 60 0 0.0
05/09/2018
10.99
 3,250 11.06 11.71 10.95 90 1,740 -0.0
04/09/2018
11.06
 1,440 11.86 11.86 11.06 10 1,350 -0.0
31/08/2018
11.86
 310 11.90 11.90 11.18 290 0 0.0
30/08/2018
11.90
 320 11.90 11.90 11.18 160 0 0.0
29/08/2018
11.90
 220 11.40 11.90 11.22 90 0 0.0
28/08/2018
11.40
 40 11.18 11.93 11.40 40 0 0.0
27/08/2018
11.18
 30 11.93 11.93 11.18 0 0 0
24/08/2018
11.93
 20 11.93 11.93 11.93 20 0 0.0
23/08/2018
11.93
 50 11.78 11.93 11.03 40 0 0.0
22/08/2018
11.78
 70 11.86 11.86 11.78 0 0 0
21/08/2018
11.86
 150 11.93 11.93 11.14 60 0 0.0
20/08/2018
11.93
 30 11.93 11.93 11.93 30 0 0.0
17/08/2018
11.93
 0 11.93 11.93 11.93 0 0 0
16/08/2018
11.93
 740 11.18 11.93 10.46 0 0 0
15/08/2018
11.18
 1,170 12.01 12.01 11.18 0 0 0
14/08/2018
12.01
 10 12.01 12.01 12.01 0 0 0
13/08/2018
12.01
 290 11.93 12.01 11.93 250 0 0.0
10/08/2018
11.93
 60 11.71 11.93 11.33 30 0 0.0
09/08/2018
11.71
 270 11.18 11.71 11.71 40 0 0.0
08/08/2018
11.18
 60 12.01 12.01 11.18 0 0 0
07/08/2018
12.01
 6,910 11.93 12.01 12.01 50 0 0.0
06/08/2018
11.93
 60 11.33 11.93 11.93 60 0 0.0
03/08/2018
11.33
 60 11.86 11.86 11.33 50 0 0.0
02/08/2018
11.86
 30 11.25 11.86 11.86 30 0 0.0
01/08/2018
11.25
 20 11.93 11.93 11.25 0 0 0
31/07/2018
11.93
 150 11.78 11.97 11.93 140 0 0.0
30/07/2018
11.78
 120 11.78 11.78 11.78 120 0 0.0
27/07/2018
11.78
 120 12.05 12.05 11.25 80 0 0.0
26/07/2018
12.05
 1,530 12.08 12.08 11.25 50 0 0.0
25/07/2018
12.08
 4,160 11.71 12.42 11.33 2,780 3,850 -0.0
24/07/2018
11.71
 80 10.99 11.71 11.71 40 0 0.0
23/07/2018
10.99
 1,580 11.33 12.08 10.69 0 1,510 -0.0
20/07/2018
11.33
 0 11.33 11.33 11.33 0 0 0
19/07/2018
11.33
 20 10.84 11.33 11.03 0 0 0
18/07/2018
10.84
 60 11.03 11.03 10.84 0 0 0
17/07/2018
11.03
 170 11.29 12.05 11.03 0 0 0
16/07/2018
11.29
 90 11.71 12.50 11.29 0 0 0
13/07/2018
11.71
 110 11.06 11.82 10.84 80 0 0.0
12/07/2018
11.06
 60 11.82 12.27 11.06 0 0 0
11/07/2018
11.82
 0 11.82 11.82 11.82 0 0 0
10/07/2018
11.82
 0 11.82 11.82 11.82 0 0 0
09/07/2018
11.82
 10 12.69 12.69 11.82 0 0 0
06/07/2018
12.69
 1,080 11.93 12.69 11.86 40 0 0.0
05/07/2018
11.93
 80 12.20 12.73 11.93 20 0 0.0
04/07/2018
12.20
 60 13.07 13.07 12.20 20 0 0.0
03/07/2018
13.07
 10 14.01 14.01 13.07 0 0 0
02/07/2018
14.01
 210 13.14 14.01 14.01 210 0 0.0
29/06/2018
13.14
 3,670 13.25 13.25 12.35 1,710 10 0.0
28/06/2018
13.25
 420 12.42 13.25 12.76 420 0 0.0
27/06/2018
12.42
 100 12.12 12.42 12.42 100 0 0.0
26/06/2018
12.12
 490 12.12 12.76 12.08 50 0 0.0
25/06/2018
12.12
 470 12.76 12.76 12.08 370 280 0.0
22/06/2018
12.76
 350 12.76 13.22 11.93 330 0 0.0
21/06/2018
12.76
 20 12.76 12.76 12.76 20 0 0.0
20/06/2018
12.76
 900 12.08 12.76 12.08 320 0 0.0
19/06/2018
12.08
 80 12.76 13.22 12.08 10 0 0.0
18/06/2018
12.76
 230 13.22 13.22 12.31 160 0 0.0
15/06/2018
13.22
 600 12.69 13.22 11.82 560 0 0.0
14/06/2018
12.69
 60 12.24 12.69 12.69 60 0 0.0
13/06/2018
12.24
 20 11.63 12.24 12.08 20 0 0.0
12/06/2018
11.63
 150 12.42 12.42 11.63 100 0 0.0
11/06/2018
12.42
 50 12.42 12.42 12.42 50 0 0.0
08/06/2018
12.42
 70 12.42 12.42 11.67 60 0 0.0
07/06/2018
12.42
 580 12.42 12.42 11.67 80 0 0.0
06/06/2018
12.42
 170 11.86 12.42 12.31 170 0 0.0
05/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
05/06/2018
11.86
 60 12.50 12.50 11.86 30 0 0.0
04/06/2018
12.50
 1,330 13.41 13.44 12.50 90 0 0.0
01/06/2018
13.41
 6,010 13.41 13.41 12.68 210 0 0.0
31/05/2018
13.41
 400 12.61 13.41 12.50 400 0 0.0
30/05/2018
12.61
 2,040 11.92 12.61 11.16 40 0 0.0
29/05/2018
11.92
 210 11.16 11.92 11.92 10 0 0.0
28/05/2018
11.16
 410 11.96 12.79 11.16 360 0 0.0
25/05/2018
11.96
 210 12.83 13.51 11.96 10 0 0.0
24/05/2018
12.83
 50 12.83 12.83 12.83 50 0 0.0
23/05/2018
12.83
 60 12.83 12.83 12.83 60 0 0.0
22/05/2018
12.83
 260 12.25 12.90 12.83 60 0 0.0
21/05/2018
12.25
 3,760 11.63 12.43 11.59 3,100 0 0.0
18/05/2018
11.63
 150 12.32 12.93 11.63 60 0 0.0
17/05/2018
12.32
 100 13.01 13.69 12.32 60 0 0.0
16/05/2018
13.01
 250 13.01 13.01 13.01 250 0 0.0
15/05/2018
13.01
 1,060 13.01 13.77 12.39 110 0 0.0
14/05/2018
13.01
 40 12.68 13.55 12.32 30 0 0.0
11/05/2018
12.68
 1,250 13.62 14.49 12.68 30 0 0.0
10/05/2018
13.62
 10 12.83 13.62 13.62 10 0 0.0
09/05/2018
12.83
 230 13.77 13.77 12.83 90 0 0.0
08/05/2018
13.77
 30 12.93 13.77 12.90 30 0 0.0
07/05/2018
12.93
 150 12.93 12.93 12.93 150 0 0.0
04/05/2018
12.93
 110 12.32 12.93 12.93 110 0 0.0
03/05/2018
12.32
 60 13.04 13.04 12.32 50 0 0.0
02/05/2018
13.04
 150 13.04 13.04 13.04 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |