Tổng Công ty Việt Thắng - CTCP (tvt)

15.55
-0.35
(-2.20%)
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
(2024-10-15) 		-0.55 -3.42% 70,000 0 0
15.55
16.30
15.55
2 tháng
(2024-09-16) 		-0.55 -3.42% 136,800 0 0
15.55
16.30
15.55
3 tháng
(2024-08-16) 		-0.75 -4.60% 220,800 0 0
15.55
16.30
15.55
6 tháng
(2024-05-20) 		-0.46 -2.86% 794,800 0 0
15.30
17.20
15.55
12 tháng
(2023-11-20) 		0.34 2.26% 1,421,300 0 0
14.59
17.20
15.55
24 tháng
(2022-11-25) 		-6.05 -28.01% 4,090,100 -767,500 -15.3
14.54
22.58
15.55
36 tháng
(2021-11-30) 		-8.79 -36.10% 6,149,200 -96,220 7.9
14.54
28.10
15.55
60 tháng
(2019-12-11) 		0.81 5.48% 8,469,930 50,000 11.9
13.86
28.10
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2023
14.64
 47,300 14.78 15.21 14.64 0 23,100 -0.4
29/08/2023
14.78
 59,000 14.54 15.11 14.45 0 31,000 -0.5
28/08/2023
14.54
 140,200 15.63 16.39 14.54 0 6,100 -0.1
25/08/2023
15.63
 22,200 15.73 15.96 15.30 0 9,100 -0.1
24/08/2023
15.73
 2,400 15.77 15.77 15.73 0 1,200 -0.0
23/08/2023
15.77
 15,000 15.44 15.82 15.39 0 7,000 -0.1
22/08/2023
15.44
 16,300 15.63 15.77 15.39 0 6,600 -0.1
21/08/2023
15.63
 3,500 15.63 16.34 15.63 0 1,900 -0.0
18/08/2023
15.63
 20,300 15.63 15.96 15.63 0 11,000 -0.2
17/08/2023
15.63
 203,900 16.67 16.95 15.54 0 35,900 -0.6
16/08/2023
16.67
 11,000 16.67 16.91 16.58 0 4,000 -0.1
15/08/2023
16.67
 8,200 16.95 17.00 16.67 0 1,200 -0.0
14/08/2023
16.95
 5,600 16.72 16.95 16.58 0 4,400 -0.1
11/08/2023
16.72
 9,600 17.00 17.00 16.72 0 3,700 -0.1
10/08/2023
17.00
 4,300 16.95 17.09 16.81 0 2,100 -0.0
09/08/2023
16.95
 16,200 16.86 16.95 16.53 0 7,000 -0.1
08/08/2023
16.86
 4,700 16.91 16.95 16.67 0 100 -0.0
07/08/2023
16.91
 18,800 16.91 17.28 16.86 0 6,000 -0.1
04/08/2023
16.91
 117,300 16.48 16.91 16.43 0 25,600 -0.4
03/08/2023
16.48
 17,900 16.53 16.53 16.48 0 9,000 -0.2
02/08/2023
16.53
 27,000 16.53 16.53 16.43 0 12,200 -0.2
01/08/2023
16.53
 80,700 17.47 17.52 16.39 0 12,100 -0.2
31/07/2023
17.47
 38,100 17.71 17.71 16.91 0 17,300 -0.3
28/07/2023
17.71
 26,500 18.23 18.23 17.71 0 4,200 -0.1
27/07/2023
18.23
 6,200 18.65 18.65 18.13 0 3,000 -0.1
26/07/2023
18.65
 700 18.65 18.65 18.42 0 0 0
25/07/2023
18.65
 900 18.51 18.65 18.61 0 0 0
24/07/2023
18.51
 2,300 18.42 18.61 18.51 0 600 -0.0
21/07/2023
18.42
 700 18.61 18.65 18.42 0 0 0
20/07/2023
18.61
 400 18.70 18.70 18.61 0 0 0
19/07/2023
18.70
 3,600 18.61 18.70 18.42 0 1,600 -0.0
18/07/2023
18.61
 700 18.79 18.79 18.61 0 0 0
17/07/2023
18.79
 2,800 18.79 18.79 18.37 0 1,000 -0.0
14/07/2023
18.79
 3,100 18.42 18.84 18.42 0 1,500 -0.0
13/07/2023
18.42
 12,000 18.89 18.89 18.42 0 5,600 -0.1
12/07/2023
18.89
 900 18.94 18.98 18.89 0 200 -0.0
11/07/2023
18.94
 7,300 18.84 19.50 18.84 0 3,300 -0.1
10/07/2023
18.84
 15,500 18.61 18.84 18.13 0 7,900 -0.2
07/07/2023
18.61
 2,000 18.51 18.61 18.51 0 0 0
06/07/2023
18.51
 5,700 18.56 18.89 18.51 0 2,200 -0.0
05/07/2023
18.56
 27,600 18.75 18.75 18.32 0 4,800 -0.1
04/07/2023
18.75
 1,200 18.75 18.75 18.70 0 1,000 -0.0
03/07/2023
18.75
 7,000 18.70 18.75 18.65 0 4,000 -0.1
30/06/2023
18.70
 2,700 18.70 18.70 18.70 0 1,800 -0.0
29/06/2023
18.70
 5,500 18.75 18.89 18.70 0 0 0
28/06/2023
18.75
 5,300 18.84 18.89 18.46 0 3,000 -0.1
27/06/2023
18.84
 4,000 18.79 18.89 18.70 0 400 -0.0
26/06/2023
18.79
 4,000 18.89 18.89 18.56 0 1,500 -0.0
23/06/2023
18.89
 18,000 19.36 19.46 18.89 0 1,900 -0.0
22/06/2023
19.36
 3,000 19.08 19.83 18.89 0 0 0
21/06/2023
19.08
 18,300 19.22 19.22 18.89 0 9,500 -0.2
20/06/2023
19.22
 8,100 19.36 19.36 18.89 0 2,000 -0.0
19/06/2023
19.36
 27,400 19.69 19.69 18.79 0 15,000 -0.3
16/06/2023
19.69
 2,100 19.17 19.88 19.41 0 200 -0.0
15/06/2023
19.17
 36,500 20.40 20.40 19.17 0 8,600 -0.2
14/06/2023
20.40
 47,300 21.58 21.58 20.12 0 0 0
13/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2023
21.58
 16,000 21.77 22.67 21.25 0 0 0
12/06/2023
21.77
 306,900 21.30 22.07 21.68 0 147,500 -3.8
09/06/2023
21.30
 12,800 21.13 21.47 21.26 0 4,600 -0.1
08/06/2023
21.13
 7,800 21.30 21.30 21.13 0 500 -0.0
07/06/2023
21.30
 27,200 21.30 21.85 21.30 0 11,000 -0.3
06/06/2023
21.30
 14,500 20.87 21.30 21.13 0 5,800 -0.1
05/06/2023
20.87
 9,000 21.22 21.64 20.87 0 0 0
02/06/2023
21.22
 4,500 22.11 22.15 21.22 0 2,000 -0.1
01/06/2023
22.11
 600 21.22 22.11 22.11 0 400 -0.0
31/05/2023
21.22
 15,600 22.11 22.11 20.58 0 9,200 -0.2
30/05/2023
22.11
 8,100 22.49 22.49 22.11 0 2,800 -0.1
29/05/2023
22.49
 16,200 21.51 22.54 22.49 0 8,600 -0.2
26/05/2023
21.51
 6,000 22.58 22.58 21.51 0 1,500 -0.0
25/05/2023
22.58
 6,900 22.58 22.58 22.54 0 3,800 -0.1
24/05/2023
22.58
 13,600 22.58 22.66 22.58 0 6,300 -0.2
23/05/2023
22.58
 400 22.54 22.58 21.98 0 0 0
22/05/2023
22.54
 9,100 22.58 22.58 22.54 0 5,000 -0.1
19/05/2023
22.58
 6,900 21.98 22.58 22.07 0 4,000 -0.1
18/05/2023
21.98
 10,100 21.39 22.58 21.56 0 5,000 -0.1
17/05/2023
21.39
 19,600 20.02 21.39 20.45 0 12,600 -0.3
16/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
15/05/2023
20.02
 600 20.87 20.87 20.02 0 300 -0.0
12/05/2023
20.87
 0 20.87 20.87 20.87 0 0 0
11/05/2023
20.87
 2,800 20.02 20.87 18.92 0 0 0
10/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
09/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
08/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
05/05/2023
20.02
 1,000 20.02 20.02 20.02 0 0 0
04/05/2023
20.02
 0 20.02 20.02 20.02 0 0 0
28/04/2023
20.02
 0 20.02 20.02 20.02 0 0 0
27/04/2023
20.02
 0 20.02 20.02 20.02 0 0 0
26/04/2023
20.02
 0 20.02 20.02 20.02 0 0 0
25/04/2023
20.02
 600 19.94 20.02 19.60 0 0 0
24/04/2023
19.94
 0 19.94 19.94 19.94 0 0 0
21/04/2023
19.94
 1,000 19.68 19.94 19.60 0 0 0
20/04/2023
19.68
 400 19.51 19.68 19.60 0 0 0
19/04/2023
19.51
 0 19.51 19.51 19.51 0 0 0
18/04/2023
19.51
 600 19.51 19.51 19.51 0 0 0
17/04/2023
19.51
 4,300 19.43 19.51 19.51 0 0 0
14/04/2023
19.43
 0 19.43 19.43 19.43 0 0 0
13/04/2023
19.43
 0 19.43 19.43 19.43 0 0 0
12/04/2023
19.43
 300 19.43 19.43 19.43 0 0 0
11/04/2023
19.43
 0 19.43 19.43 19.43 0 0 0
10/04/2023
19.43
 4,800 19.55 19.55 19.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |