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)
16/06/2014
5.38
 150 5.17 5.38 5.28 50 0 0.0
13/06/2014
5.17
 260 5.43 5.43 5.07 120 0 0.0
12/06/2014
5.43
 110 5.17 5.43 5.43 110 0 0.0
11/06/2014
5.17
 50 5.43 5.43 5.17 0 0 0
10/06/2014
5.43
 0 5.43 5.43 5.43 0 0 0
09/06/2014
5.43
 2,240 5.38 5.59 5.12 230 2,030 -0.0
06/06/2014
5.38
 150 5.12 5.38 4.96 150 0 0.0
05/06/2014
5.12
 30 5.12 5.43 5.12 20 0 0.0
04/06/2014
5.12
 20 5.33 5.33 5.12 0 0 0
03/06/2014
5.33
 4,890 5.70 5.70 5.33 20 4,850 -0.0
02/06/2014: Cổ tức tiền mặt tỉ lệ: 3%
02/06/2014
5.70
 200 5.54 5.70 5.70 0 0 0
30/05/2014
5.54
 1,000 5.54 5.54 5.49 1,000 0 0.0
29/05/2014
5.54
 4,640 5.59 5.59 5.23 700 4,010 -0.0
28/05/2014
5.59
 2,070 5.74 5.74 5.39 30 940 -0.0
27/05/2014
5.74
 4,270 5.44 5.74 5.39 1,170 140 0.0
26/05/2014
5.44
 4,830 5.49 5.49 5.13 80 4,750 -0.0
23/05/2014
5.49
 3,590 5.69 5.69 5.34 270 2,760 -0.0
22/05/2014
5.69
 0 5.69 5.69 5.69 0 0 0
21/05/2014
5.69
 1,660 5.74 5.74 5.39 110 1,110 -0.0
20/05/2014
5.74
 0 5.74 5.74 5.74 0 0 0
19/05/2014
5.74
 4,200 5.64 5.74 5.29 0 4,200 -0.0
16/05/2014
5.64
 1,390 5.74 5.74 5.39 30 1,380 -0.0
15/05/2014
5.74
 60 5.74 5.74 5.74 0 0 0
14/05/2014
5.74
 4,910 5.79 5.79 5.44 350 4,850 -0.0
13/05/2014
5.79
 170 5.79 6.15 5.79 170 0 0.0
12/05/2014
5.79
 530 6.00 6.00 5.79 530 0 0.0
09/05/2014
6.00
 1,370 5.69 6.05 5.69 1,370 0 0.0
08/05/2014
5.69
 90 5.74 5.74 5.69 0 0 0
07/05/2014
5.74
 50 5.74 5.74 5.74 50 0 0.0
06/05/2014
5.74
 2,170 5.84 6.10 5.64 2,170 0 0.0
05/05/2014
5.84
 130 5.84 5.84 5.59 40 0 0.0
29/04/2014
5.84
 2,630 5.59 5.84 5.23 2,600 0 0.0
28/04/2014
5.59
 0 5.59 5.59 5.59 0 0 0
25/04/2014
5.59
 16,950 5.69 5.69 5.34 12,020 5,850 0.1
24/04/2014
5.69
 0 5.69 5.69 5.69 0 0 0
23/04/2014
5.69
 50 5.54 5.69 5.54 50 0 0.0
22/04/2014
5.54
 80 5.23 5.54 5.39 70 0 0.0
21/04/2014
5.23
 23,470 5.54 5.79 5.23 18,470 0 0.2
18/04/2014
5.54
 5,040 5.95 5.95 5.54 2,540 0 0.0
17/04/2014
5.95
 520 5.69 5.95 5.34 330 0 0.0
16/04/2014
5.69
 70 6.10 6.10 5.69 0 0 0
15/04/2014
6.10
 15,330 5.74 6.10 5.39 7,900 0 0.1
14/04/2014
5.74
 15,260 5.74 6.10 5.49 15,250 0 0.2
11/04/2014
5.74
 5,350 5.84 5.90 5.44 350 3,500 -0.0
10/04/2014
5.84
 80 5.95 5.95 5.69 80 0 0.0
08/04/2014
5.95
 780 5.90 6.00 5.59 230 0 0.0
07/04/2014
5.90
 60 6.00 6.00 5.90 60 0 0.0
04/04/2014
6.00
 150 6.05 6.05 5.69 150 0 0.0
03/04/2014
6.05
 1,550 5.84 6.05 5.84 1,550 0 0.0
02/04/2014
5.84
 6,590 5.84 5.84 5.49 1,090 3,550 -0.0
01/04/2014
5.84
 60 6.05 6.05 5.84 50 0 0.0
31/03/2014
6.05
 220 5.79 6.05 6.05 220 0 0.0
28/03/2014
5.79
 10,330 5.79 6.10 5.44 230 10,140 -0.1
27/03/2014
5.79
 10,050 6.10 6.10 5.69 2,070 9,990 -0.1
26/03/2014
6.10
 350 6.15 6.15 6.00 150 150 -0
25/03/2014
6.15
 100 6.15 6.15 6.10 100 0 0.0
24/03/2014
6.15
 1,730 6.10 6.25 5.95 1,730 600 0.0
21/03/2014
6.10
 1,270 6.05 6.10 5.95 270 0 0.0
20/03/2014
6.05
 1,210 6.05 6.10 5.95 660 0 0.0
19/03/2014
6.05
 1,300 6.05 6.10 5.95 120 0 0.0
18/03/2014
6.05
 190 6.05 6.10 5.95 190 0 0.0
17/03/2014
6.05
 1,760 5.90 6.25 5.79 260 1,500 -0.0
14/03/2014
5.90
 90 6.25 6.56 5.90 70 0 0.0
13/03/2014
6.25
 1,280 6.25 6.30 5.90 1,220 0 0.0
12/03/2014
6.25
 970 6.10 6.45 5.90 970 0 0.0
11/03/2014
6.10
 1,810 5.84 6.15 5.84 1,800 0 0.0
10/03/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/03/2014
5.84
 11,990 5.90 6.25 5.49 7,740 7,500 0.0
07/03/2014
5.90
 300 5.70 5.94 5.75 220 10 0.0
06/03/2014
5.70
 100 5.80 5.85 5.70 20 0 0.0
05/03/2014
5.80
 3,210 6.09 6.09 5.80 340 50 0.0
04/03/2014
6.09
 2,130 6.24 6.24 5.85 150 20 0.0
03/03/2014
6.24
 2,050 6.24 6.48 5.85 1,320 140 0.0
28/02/2014
6.24
 8,490 5.94 6.28 5.55 6,670 0 0.1
27/02/2014
5.94
 4,940 5.70 6.09 5.31 230 300 -0.0
26/02/2014
5.70
 480 5.80 5.80 5.41 330 0 0.0
25/02/2014
5.80
 3,620 5.55 5.85 5.36 3,540 0 0.0
24/02/2014
5.55
 1,630 5.46 5.55 5.31 1,100 0 0.0
21/02/2014
5.46
 210 5.51 5.51 5.26 200 0 0.0
20/02/2014
5.51
 580 5.60 5.60 5.26 550 0 0.0
19/02/2014
5.60
 4,320 5.55 5.60 5.31 1,750 0 0.0
18/02/2014
5.55
 1,260 5.31 5.60 5.26 1,250 0 0.0
17/02/2014
5.31
 2,120 5.60 5.99 5.26 1,050 0 0.0
14/02/2014
5.60
 1,860 5.60 5.60 5.31 1,430 0 0.0
13/02/2014
5.60
 6,180 5.60 5.60 5.31 1,820 4,000 -0.0
12/02/2014
5.60
 7,820 5.31 5.65 5.16 6,400 0 0.1
11/02/2014
5.31
 510 5.31 5.36 5.12 40 0 0.0
10/02/2014
5.31
 1,700 5.12 5.36 5.12 200 0 0.0
07/02/2014
5.12
 1,850 5.21 5.51 5.12 320 0 0.0
06/02/2014
5.21
 8,120 5.60 5.85 5.21 70 6,790 -0.1
27/01/2014
5.60
 5,880 5.41 5.60 5.07 4,380 0 0.0
24/01/2014
5.41
 9,650 5.46 5.46 5.12 360 0 0.0
23/01/2014
5.46
 1,620 5.51 5.51 5.16 20 0 0.0
22/01/2014
5.51
 6,170 5.60 5.60 5.21 320 0 0.0
21/01/2014
5.60
 4,870 5.26 5.60 4.92 2,650 0 0.0
20/01/2014
5.26
 3,240 5.36 5.41 5.02 40 0 0.0
17/01/2014
5.36
 2,360 5.46 5.46 5.12 10 0 0.0
16/01/2014
5.46
 3,090 5.55 5.85 5.21 690 0 0.0
15/01/2014
5.55
 19,110 5.55 5.60 5.21 15,600 0 0.2
14/01/2014
5.55
 2,110 5.55 5.55 5.21 500 0 0.0
13/01/2014
5.55
 560 5.60 5.75 5.21 440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |