CTCP Viettronics Tân Bình (vtb)

10.80
0.40
(3.85%)
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
(2024-10-09) 		0.35 3.35% 26,900 200 0.0
10.25
10.80
10.80
2 tháng
(2024-09-09) 		0.40 3.85% 95,500 200 0.0
10.10
10.80
10.80
3 tháng
(2024-08-12) 		0.55 5.37% 138,100 -9,800 -0.1
10.10
10.80
10.80
6 tháng
(2024-05-13) 		0.25 2.37% 394,400 -9,600 -0.1
10.10
11.40
10.80
12 tháng
(2023-11-14) 		0.95 9.64% 1,606,200 -46,240 -0.5
9.63
14.30
10.80
24 tháng
(2022-11-21) 		-0.45 -4.01% 2,546,200 -337,110 -4.4
9.05
15.45
10.80
36 tháng
(2021-11-24) 		-1 -8.49% 3,707,700 -83,330 0.1
9.05
15.45
10.80
60 tháng
(2019-12-05) 		-0.06 -0.51% 9,148,010 -771,040 -6.6
7.77
15.45
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
12.97
 950 13.01 13.04 12.18 750 0 0.0
24/08/2017
13.01
 1,350 12.39 13.07 11.80 1,340 0 0.0
23/08/2017
12.39
 1,130 12.18 12.70 12.18 190 0 0.0
22/08/2017
12.18
 160 13.01 13.42 12.18 80 0 0.0
21/08/2017
13.01
 210 12.80 13.25 13.01 200 0 0.0
18/08/2017
12.80
 24,090 12.32 12.80 11.46 18,110 19,870 -0.0
17/08/2017
12.32
 600 12.25 12.39 11.56 420 0 0.0
16/08/2017
12.25
 70 12.39 12.39 11.70 50 50 0
15/08/2017
12.39
 4,310 13.04 13.04 12.15 340 80 0.0
14/08/2017
13.04
 5,880 13.21 13.21 12.32 2,050 790 0.0
11/08/2017
13.21
 1,890 13.42 13.45 12.49 70 0 0.0
10/08/2017
13.42
 1,700 13.04 13.42 12.73 1,690 480 0.0
09/08/2017
13.04
 1,560 13.01 13.63 12.28 270 0 0.0
08/08/2017
13.01
 4,250 12.32 13.14 12.18 230 0 0.0
07/08/2017
12.32
 2,880 12.39 13.21 12.32 260 0 0.0
04/08/2017
12.39
 2,520 12.01 12.80 12.32 510 2,000 -0.0
03/08/2017
12.01
 1,880 11.97 12.73 12.01 10 0 0.0
02/08/2017
11.97
 250 12.18 13.01 11.94 80 0 0.0
01/08/2017
12.18
 1,320 13.04 13.04 12.18 520 0 0.0
31/07/2017
13.04
 2,370 12.35 13.07 11.80 2,350 0 0.0
28/07/2017
12.35
 930 13.01 13.69 12.35 870 0 0.0
27/07/2017
13.01
 1,050 13.42 13.42 13.01 1,030 0 0.0
26/07/2017
13.42
 2,350 13.01 13.76 12.15 2,310 0 0.0
25/07/2017
13.01
 4,710 12.97 13.42 12.11 4,690 660 0.1
24/07/2017
12.97
 4,970 13.04 13.07 12.18 200 20 0.0
21/07/2017
13.04
 1,250 13.07 13.07 12.25 220 20 0.0
20/07/2017
13.07
 250 13.42 13.42 12.59 140 0 0.0
19/07/2017
13.42
 1,220 14.38 15.14 13.42 880 0 0.0
18/07/2017
14.38
 8,990 13.69 14.45 12.77 5,340 3,500 0.0
17/07/2017
13.69
 8,080 14.11 14.11 13.14 5,020 2,000 0.1
14/07/2017
14.11
 3,730 13.28 14.11 13.76 1,030 0 0.0
13/07/2017
13.28
 5,270 14.24 15.14 13.28 2,390 2,000 0.0
12/07/2017
14.24
 12,050 13.49 14.42 13.07 970 10 0.0
11/07/2017
13.49
 10,240 12.73 13.56 12.59 9,680 150 0.2
10/07/2017
12.73
 3,470 13.01 13.14 12.73 430 0 0.0
07/07/2017
13.01
 12,460 12.87 13.01 11.97 10,550 50 0.2
06/07/2017
12.87
 4,340 12.56 12.87 12.59 4,340 10 0.1
05/07/2017
12.56
 15,410 12.46 12.59 11.70 12,800 0 0.2
04/07/2017
12.46
 8,230 12.18 12.73 11.70 7,050 0 0.1
03/07/2017
12.18
 570 12.18 12.18 12.18 570 0 0.0
30/06/2017
12.18
 16,020 11.87 12.18 11.08 13,920 10 0.2
29/06/2017
11.87
 4,970 11.94 11.94 11.11 650 0 0.0
28/06/2017
11.94
 1,110 11.94 11.97 11.35 1,100 0 0.0
27/06/2017
11.94
 220 11.90 12.01 11.35 210 0 0.0
26/06/2017
11.90
 11,350 12.11 12.11 11.29 9,540 0 0.2
23/06/2017
12.11
 3,750 11.90 12.15 12.04 2,740 0 0.0
22/06/2017
11.90
 12,500 11.53 11.90 11.49 12,500 0 0.2
21/06/2017
11.53
 6,630 11.01 11.70 11.01 5,330 0 0.1
20/06/2017
11.01
 1,480 10.49 11.15 10.29 1,470 0 0.0
19/06/2017
10.49
 100 11.22 11.22 10.49 0 0 0
16/06/2017
11.22
 1,820 11.29 11.29 10.53 1,510 0 0.0
15/06/2017
11.29
 300 11.15 11.29 11.15 290 0 0.0
14/06/2017
11.15
 22,470 10.67 11.15 10.25 21,880 0 0.3
13/06/2017
10.67
 9,250 10.46 10.67 10.12 8,600 0 0.1
12/06/2017
10.46
 5,370 10.12 10.46 10.25 4,290 0 0.1
09/06/2017
10.12
 140 10.60 10.60 10.08 110 0 0.0
08/06/2017
10.60
 12,250 10.32 10.60 10.29 10,050 0 0.2
07/06/2017
10.32
 700 10.32 10.43 10.05 230 0 0.0
06/06/2017
10.32
 3,800 10.32 10.32 10.05 3,040 0 0.0
05/06/2017
10.32
 70 10.32 10.49 10.01 60 0 0.0
02/06/2017
10.32
 2,360 10.18 10.46 10.08 260 0 0.0
01/06/2017
10.18
 140 10.56 10.56 10.18 30 0 0.0
31/05/2017
10.56
 3,390 10.53 10.56 10.18 3,380 0 0.1
30/05/2017
10.53
 1,160 10.39 10.53 10.18 1,120 0 0.0
29/05/2017
10.39
 1,180 10.70 10.70 10.12 120 40 0.0
26/05/2017
10.70
 1,440 10.46 10.74 10.18 440 0 0.0
25/05/2017
10.46
 6,480 10.49 10.60 10.12 4,370 0 0.1
24/05/2017
10.49
 90 10.39 10.49 10.46 90 0 0.0
23/05/2017
10.39
 110 10.12 10.46 10.12 90 0 0.0
22/05/2017
10.12
 290 10.12 10.46 10.12 40 0 0.0
19/05/2017
10.12
 90 10.46 10.46 10.12 0 0 0
18/05/2017
10.46
 4,080 10.12 10.60 10.08 2,680 0 0.0
17/05/2017
10.12
 10,680 10.46 10.46 10.12 50 0 0.0
16/05/2017
10.46
 15,580 10.63 10.63 10.12 5,380 0 0.1
15/05/2017
10.63
 4,720 10.39 10.67 10.46 4,620 0 0.1
12/05/2017
10.39
 6,530 10.39 10.53 10.12 3,530 0 0.1
11/05/2017
10.39
 50 10.39 10.39 10.39 0 0 0
10/05/2017
10.39
 25,830 10.46 10.60 10.05 9,790 0 0.1
09/05/2017
10.46
 2,920 10.53 10.53 9.91 120 0 0.0
08/05/2017
10.53
 17,700 10.49 10.67 10.43 16,540 0 0.3
05/05/2017
10.49
 12,600 10.32 10.49 10.32 8,300 0 0.1
04/05/2017
10.32
 8,850 10.32 10.46 9.91 3,560 0 0.1
03/05/2017
10.32
 21,230 10.39 10.39 9.98 11,200 0 0.2
28/04/2017
10.39
 13,940 10.46 10.49 9.98 10,710 0 0.2
27/04/2017
10.46
 26,270 10.32 10.49 10.05 16,050 0 0.2
26/04/2017
10.32
 21,810 10.08 10.32 10.12 10,730 0 0.2
25/04/2017
10.08
 50,630 9.98 10.25 10.05 31,080 0 0.5
24/04/2017
9.98
 11,590 9.77 10.39 9.63 8,980 10 0.1
21/04/2017
9.77
 2,480 9.77 9.77 9.70 0 0 0
20/04/2017
9.77
 1,550 10.12 10.12 9.77 150 0 0.0
19/04/2017
10.12
 60 10.12 10.18 9.84 50 0 0.0
18/04/2017
10.12
 4,350 10.25 10.25 9.77 3,710 0 0.1
17/04/2017
10.25
 11,220 10.25 10.25 9.70 4,810 0 0.1
14/04/2017
10.25
 2,730 10.39 10.49 9.98 1,370 0 0.0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/04/2017
10.39
 8,300 10.32 10.87 9.84 1,580 0 0.0
12/04/2017
10.32
 25,350 10.44 10.63 10.20 7,990 0 0.1
11/04/2017
10.44
 5,180 10.72 10.75 9.99 310 0 0.0
10/04/2017
10.72
 50,060 10.72 10.87 10.44 3,260 0 0.1
07/04/2017
10.72
 10,240 10.60 10.78 10.56 60 10 0.0
05/04/2017
10.60
 3,630 10.63 10.81 10.56 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |