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)
03/07/2013
5.07
 280 5.12 5.12 5.02 280 0 0.0
02/07/2013
5.12
 520 5.12 5.12 4.87 360 0 0.0
01/07/2013
5.12
 5,280 5.07 5.41 4.87 5,280 0 0.1
28/06/2013
5.07
 70 5.16 5.16 4.87 60 0 0.0
27/06/2013
5.16
 230 5.16 5.16 5.07 230 0 0.0
26/06/2013: Cổ tức tiền mặt tỉ lệ: 2%
26/06/2013
5.16
 640 5.02 5.21 5.02 640 0 0.0
25/06/2013
5.02
 2,180 5.21 5.26 4.92 1,560 0 0.0
24/06/2013
5.21
 1,840 5.26 5.59 5.07 750 0 0.0
21/06/2013
5.26
 5,500 5.30 5.50 5.16 5,490 0 0.1
20/06/2013
5.30
 110 5.26 5.35 5.21 110 0 0.0
19/06/2013
5.26
 1,580 5.26 5.30 5.11 1,520 0 0.0
18/06/2013
5.26
 210 5.26 5.26 5.11 200 100 0.0
17/06/2013
5.26
 7,400 5.30 5.30 5.16 7,390 0 0.1
14/06/2013
5.30
 120 5.30 5.30 5.16 110 0 0.0
13/06/2013
5.30
 2,650 5.30 5.35 5.07 1,080 310 0.0
12/06/2013
5.30
 790 5.16 5.30 5.16 790 0 0.0
11/06/2013
5.16
 170 5.26 5.30 5.16 130 0 0.0
10/06/2013
5.26
 1,110 5.16 5.30 5.07 1,090 0 0.0
07/06/2013
5.16
 4,100 5.07 5.21 5.02 2,550 500 0.0
06/06/2013
5.07
 2,160 5.02 5.26 5.02 1,960 0 0.0
05/06/2013
5.02
 870 4.97 5.07 4.97 760 0 0.0
04/06/2013
4.97
 680 5.07 5.11 4.97 670 0 0.0
03/06/2013
5.07
 1,300 5.02 5.07 4.97 110 190 -0.0
31/05/2013
5.02
 5,140 4.92 5.07 4.97 1,300 0 0.0
30/05/2013
4.92
 1,480 4.87 5.02 4.83 1,220 0 0.0
29/05/2013
4.87
 11,430 4.78 4.92 4.73 9,930 1,100 0.1
28/05/2013
4.78
 1,920 4.78 4.92 4.68 670 0 0.0
27/05/2013
4.78
 450 4.73 4.78 4.68 450 0 0.0
24/05/2013
4.73
 2,810 4.68 4.78 4.68 1,610 0 0.0
23/05/2013
4.68
 2,450 4.68 4.68 4.68 1,950 0 0.0
22/05/2013
4.68
 2,260 4.68 4.73 4.68 260 0 0.0
21/05/2013
4.68
 2,360 4.59 4.78 4.59 2,360 0 0.0
20/05/2013
4.59
 340 4.54 4.64 4.30 340 0 0.0
17/05/2013
4.54
 2,640 4.54 4.59 4.44 2,240 0 0.0
16/05/2013
4.54
 2,130 4.54 4.64 4.44 2,130 0 0.0
15/05/2013
4.54
 2,270 4.44 4.54 4.40 2,270 0 0.0
14/05/2013
4.44
 2,120 4.49 4.49 4.25 2,110 0 0.0
13/05/2013
4.49
 2,010 4.40 4.59 4.49 1,710 0 0.0
10/05/2013
4.40
 13,520 4.11 4.40 4.11 7,460 0 0.1
09/05/2013
4.11
 10,260 4.06 4.25 4.01 10,210 0 0.1
08/05/2013
4.06
 8,150 4.16 4.25 4.01 8,040 0 0.1
07/05/2013
4.16
 5,770 4.06 4.16 4.06 5,760 0 0.1
06/05/2013
4.06
 6,850 4.06 4.25 4.06 6,830 0 0.1
03/05/2013
4.06
 3,220 4.11 4.21 4.06 3,180 0 0.0
02/05/2013
4.11
 8,980 3.92 4.11 3.92 7,650 0 0.1
26/04/2013
3.92
 300 3.82 3.92 3.92 300 0 0.0
25/04/2013
3.82
 12,590 3.73 3.97 3.73 11,870 0 0.1
24/04/2013
3.73
 200 3.87 3.87 3.73 0 0 0
23/04/2013
3.87
 190 3.87 3.87 3.73 160 0 0.0
22/04/2013
3.87
 200 3.82 3.87 3.73 200 0 0.0
18/04/2013
3.82
 4,550 3.78 3.82 3.73 4,530 0 0.0
17/04/2013
3.78
 110 3.63 3.78 3.78 110 0 0.0
16/04/2013
3.63
 2,580 3.87 3.87 3.63 1,320 0 0.0
15/04/2013
3.87
 0 3.87 3.87 3.87 0 0 0
12/04/2013
3.87
 1,640 3.92 3.92 3.68 430 0 0.0
11/04/2013
3.92
 1,110 3.73 3.92 3.68 1,100 0 0.0
10/04/2013
3.73
 1,100 3.97 3.97 3.73 50 0 0.0
09/04/2013
3.97
 1,140 3.92 3.97 3.78 230 0 0.0
08/04/2013
3.92
 320 3.78 3.92 3.73 320 0 0.0
05/04/2013
3.78
 380 3.92 3.97 3.78 0 0 0
04/04/2013
3.92
 100 3.82 3.92 3.92 100 0 0.0
03/04/2013
3.82
 50 3.78 3.82 3.82 0 0 0
02/04/2013
3.78
 2,110 4.01 4.01 3.78 2,000 0 0.0
01/04/2013
4.01
 250 3.97 4.01 4.01 250 0 0.0
29/03/2013
3.97
 2,370 3.78 3.97 3.68 70 0 0.0
28/03/2013
3.78
 640 3.82 3.82 3.78 640 0 0.0
27/03/2013
3.82
 2,500 3.68 3.82 3.68 2,500 2,000 0.0
26/03/2013
3.68
 170 3.78 3.78 3.68 170 0 0.0
25/03/2013
3.78
 60 3.68 3.78 3.68 60 0 0.0
22/03/2013
3.68
 2,340 3.73 3.78 3.68 140 0 0.0
21/03/2013
3.73
 1,320 3.68 3.82 3.73 310 0 0.0
20/03/2013
3.68
 510 3.82 3.82 3.68 310 0 0.0
19/03/2013
3.82
 1,160 3.78 3.82 3.63 150 0 0.0
18/03/2013
3.78
 570 3.68 3.78 3.68 350 0 0.0
15/03/2013
3.68
 0 3.68 3.68 3.68 0 0 0
14/03/2013
3.68
 100 3.54 3.68 3.68 100 0 0.0
13/03/2013
3.54
 2,150 3.54 3.73 3.54 500 0 0.0
12/03/2013
3.54
 1,070 3.73 3.78 3.54 0 0 0
11/03/2013
3.73
 4,010 3.92 3.92 3.68 0 0 0
08/03/2013
3.92
 700 3.73 3.92 3.54 350 0 0.0
07/03/2013
3.73
 600 3.54 3.73 3.54 300 0 0.0
06/03/2013
3.54
 260 3.68 3.68 3.54 200 0 0.0
05/03/2013
3.68
 630 3.63 3.82 3.68 0 0 0
04/03/2013
3.63
 420 3.63 3.63 3.63 420 0 0.0
01/03/2013
3.63
 4,090 3.78 3.82 3.54 100 0 0.0
28/02/2013
3.78
 650 3.54 3.78 3.49 300 0 0.0
27/02/2013
3.54
 240 3.73 3.73 3.54 140 0 0.0
26/02/2013
3.73
 6,140 3.92 4.11 3.73 0 0 0
25/02/2013
3.92
 210 3.68 3.92 3.73 110 0 0.0
22/02/2013
3.68
 830 3.87 3.87 3.68 0 0 0
21/02/2013
3.87
 380 3.87 3.87 3.87 0 0 0
20/02/2013
3.87
 1,440 3.97 3.97 3.87 0 0 0
19/02/2013
3.97
 360 4.06 4.25 3.92 0 0 0
18/02/2013
4.06
 4,570 4.30 4.30 4.01 2,000 0 0.0
08/02/2013
4.30
 11,020 4.11 4.30 4.06 180 0 0.0
07/02/2013
4.11
 10,500 4.11 4.11 4.11 0 0 0
06/02/2013
4.11
 5,220 4.11 4.11 4.11 0 0 0
05/02/2013
4.11
 6,000 4.11 4.11 4.11 1,000 0 0.0
04/02/2013
4.11
 10,000 4.11 4.11 4.11 0 0 0
01/02/2013
4.11
 700 4.01 4.16 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |