CTCP Viettronics Tân Bình (vtb)

10.30
-0.35
(-3.29%)
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
(2024-08-19) 		0.05 0.49% 46,100 -10,000 -0.1
10.25
10.65
10.30
2 tháng
(2024-07-22) 		-0.70 -6.36% 95,800 -10,000 -0.1
10.25
11.20
10.30
3 tháng
(2024-06-20) 		-0.55 -5.07% 146,100 -9,800 -0.1
10.25
11.40
10.30
6 tháng
(2024-03-22) 		-0.25 -2.37% 461,600 -15,600 -0.2
9.63
11.40
10.30
12 tháng
(2023-09-25) 		0.10 0.96% 1,719,000 -78,340 -0.9
9.05
14.30
10.30
24 tháng
(2022-09-29) 		-1.14 -9.98% 2,487,100 -338,410 -4.5
9.05
15.45
10.30
36 tháng
(2021-10-04) 		-0.59 -5.39% 4,002,000 -81,930 0.1
9.05
15.45
10.30
60 tháng
(2019-10-15) 		-2.77 -21.18% 9,097,470 -769,790 -6.6
7.77
15.45
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
9.84
 2,100 9.84 9.84 9.83 0 0 0
24/11/2023
9.84
 0 9.84 9.84 9.84 0 0 0
23/11/2023
9.84
 1,000 9.85 9.85 9.84 0 0 0
22/11/2023
9.85
 1,300 9.79 9.85 9.75 0 0 0
21/11/2023
9.79
 3,000 9.79 9.79 9.11 0 0 0
20/11/2023
9.79
 1,000 9.80 9.80 9.79 0 0 0
17/11/2023
9.80
 2,100 9.79 9.80 9.70 0 0 0
16/11/2023
9.79
 100 9.80 9.80 9.79 0 0 0
15/11/2023
9.80
 3,700 9.85 9.85 9.45 0 0 0
14/11/2023
9.85
 200 9.60 9.85 9.45 0 0 0
13/11/2023
9.60
 1,200 9.87 9.87 9.60 0 200 -0.0
10/11/2023
9.87
 1,500 9.94 9.94 9.45 0 0 0
09/11/2023
9.94
 3,900 9.99 9.99 9.94 0 0 0
08/11/2023
9.99
 5,000 9.60 9.99 9.60 0 0 0
07/11/2023
9.60
 100 9.60 9.60 9.60 0 0 0
06/11/2023
9.60
 1,000 9.81 9.81 9.60 0 0 0
03/11/2023
9.81
 200 9.58 9.89 9.81 0 0 0
02/11/2023
9.58
 1,300 9.20 9.58 9.02 100 0 0.0
01/11/2023
9.20
 4,900 9.05 9.49 9.06 0 0 0
31/10/2023
9.05
 8,100 9.29 9.29 9.05 0 0 0
30/10/2023
9.29
 3,200 9.25 9.35 9.20 0 0 0
27/10/2023
9.25
 14,300 9.20 9.39 8.56 0 0 0
26/10/2023
9.20
 5,100 9.47 9.50 9.10 0 0 0
25/10/2023
9.47
 900 9.43 9.47 9.43 0 0 0
24/10/2023
9.43
 1,000 9.40 9.50 9.21 0 0 0
23/10/2023
9.40
 4,800 9.61 9.61 9.17 0 0 0
20/10/2023
9.61
 0 9.61 9.61 9.61 0 0 0
19/10/2023
9.61
 0 9.61 9.61 9.61 0 0 0
18/10/2023
9.61
 2,200 9.70 9.73 9.60 0 0 0
17/10/2023
9.70
 1,200 9.47 9.70 9.50 0 0 0
16/10/2023
9.47
 12,900 9.76 9.76 9.47 0 0 0
13/10/2023
9.76
 6,700 9.76 9.79 9.60 0 0 0
12/10/2023
9.76
 2,200 9.79 9.79 9.60 1,000 0 0.0
11/10/2023
9.79
 2,000 9.86 9.86 9.50 0 700 -0.0
10/10/2023
9.86
 2,200 9.68 9.94 9.53 0 1,000 -0.0
09/10/2023
9.68
 2,000 9.79 9.79 9.21 0 900 -0.0
06/10/2023
9.79
 2,200 9.70 9.79 9.15 0 0 0
05/10/2023
9.70
 2,900 9.89 9.90 9.70 0 0 0
04/10/2023
9.89
 3,500 9.99 9.99 9.65 0 1,600 -0.0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
03/10/2023
9.99
 12,200 10.25 10.25 9.82 2,600 0 0.0
02/10/2023
10.25
 16,900 10.25 10.39 10.01 1,600 0 0.0
29/09/2023
10.25
 6,300 10.15 10.25 10.06 0 0 0
28/09/2023
10.15
 6,500 10.20 10.20 10.01 0 0 0
27/09/2023
10.20
 26,200 10.11 10.20 10.01 0 15,500 -0.2
26/09/2023
10.11
 10,800 10.20 10.25 10.01 0 8,000 -0.1
25/09/2023
10.20
 20,000 10.15 10.39 10.11 0 9,300 -0.1
22/09/2023
10.15
 14,500 10.35 10.35 10.15 0 6,600 -0.1
21/09/2023
10.35
 16,300 10.25 10.49 10.35 0 3,300 -0.0
20/09/2023
10.25
 31,600 10.06 10.39 10.20 0 15,000 -0.2
19/09/2023
10.06
 20,100 10.20 10.20 10.06 0 11,700 -0.1
18/09/2023
10.20
 19,300 10.20 10.20 10.06 0 0 0
15/09/2023
10.20
 9,000 10.30 10.30 10.20 0 2,900 -0.0
14/09/2023
10.30
 3,700 10.20 10.39 10.20 0 0 0
13/09/2023
10.20
 11,800 10.30 10.30 10.11 0 3,000 -0.0
12/09/2023
10.30
 4,600 10.30 10.49 10.30 0 200 -0.0
11/09/2023
10.30
 29,100 10.30 10.68 10.30 0 4,000 -0.0
08/09/2023
10.30
 47,900 10.54 10.54 10.01 0 29,200 -0.3
07/09/2023
10.54
 40,700 11.01 11.11 10.49 0 12,000 -0.1
06/09/2023
11.01
 17,500 11.16 11.44 11.01 0 3,300 -0.0
05/09/2023
11.16
 104,700 10.44 11.16 10.39 0 64,900 -0.8
31/08/2023
10.44
 16,700 10.63 10.63 10.44 0 12,000 -0.1
30/08/2023
10.63
 14,100 10.77 10.77 10.49 0 12,200 -0.1
29/08/2023
10.77
 300 10.77 10.77 10.58 0 0 0
28/08/2023
10.77
 0 10.77 10.77 10.77 0 0 0
25/08/2023
10.77
 800 10.68 10.77 10.68 0 0 0
24/08/2023
10.68
 3,200 10.39 10.68 10.39 0 2,000 -0.0
23/08/2023
10.39
 100 10.63 10.63 10.39 0 0 0
22/08/2023
10.63
 9,500 10.58 10.63 10.58 1,600 6,900 -0.1
21/08/2023
10.58
 15,300 10.97 10.97 10.58 0 5,500 -0.1
18/08/2023
10.97
 5,200 10.97 10.97 10.63 0 500 -0.0
17/08/2023
10.97
 1,100 11.01 11.01 10.97 0 0 0
16/08/2023
11.01
 1,900 10.97 11.06 10.63 0 0 0
15/08/2023
10.97
 700 11.06 11.06 10.97 0 0 0
14/08/2023
11.06
 1,100 10.87 11.06 10.87 0 0 0
11/08/2023
10.87
 3,600 10.92 10.92 10.82 0 2,000 -0.0
10/08/2023
10.92
 5,000 10.92 10.92 10.92 0 3,200 -0.0
09/08/2023
10.92
 100 10.92 10.92 10.92 0 0 0
08/08/2023
10.92
 10,500 10.97 10.97 10.92 0 4,800 -0.1
07/08/2023
10.97
 6,400 10.97 10.97 10.92 0 3,000 -0.0
04/08/2023
10.97
 1,200 10.97 10.97 10.97 0 400 -0.0
03/08/2023
10.97
 22,700 11.16 11.16 10.92 900 11,000 -0.1
02/08/2023
11.16
 300 11.06 11.16 11.06 0 0 0
01/08/2023
11.06
 15,300 10.97 11.06 10.97 0 7,000 -0.1
31/07/2023
10.97
 4,000 11.01 11.01 10.92 0 2,800 -0.0
28/07/2023
11.01
 9,000 11.06 11.06 10.87 0 2,300 -0.0
27/07/2023
11.06
 700 11.01 11.06 11.01 0 0 0
26/07/2023
11.01
 5,700 11.68 11.68 10.97 0 5,600 -0.1
25/07/2023
11.68
 900 11.01 11.68 10.97 0 0 0
24/07/2023
11.01
 7,700 11.06 11.06 10.97 0 5,000 -0.1
21/07/2023
11.06
 2,200 11.01 11.06 11.01 0 0 0
20/07/2023
11.01
 1,000 11.06 11.06 11.01 0 0 0
19/07/2023
11.06
 2,400 11.06 11.06 10.92 0 1,100 -0.0
18/07/2023
11.06
 3,700 11.06 11.06 10.92 0 1,900 -0.0
17/07/2023
11.06
 0 11.06 11.06 11.06 0 0 0
14/07/2023
11.06
 2,300 11.16 11.16 11.01 0 1,200 -0.0
13/07/2023
11.16
 0 11.16 11.16 11.16 0 0 0
12/07/2023
11.16
 2,100 11.06 11.16 11.01 0 1,000 -0.0
11/07/2023
11.06
 3,200 11.06 11.06 11.01 0 2,000 -0.0
10/07/2023
11.06
 300 11.25 11.25 11.06 0 0 0
07/07/2023
11.25
 2,200 10.97 11.25 11.06 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |