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
(2024-10-14) 		-0.20 -1.24% 71,800 0 0
15.85
16.30
15.90
2 tháng
(2024-09-16) 		-0.20 -1.24% 136,600 0 0
15.75
16.30
15.90
3 tháng
(2024-08-15) 		-0.40 -2.45% 245,600 0 0
15.60
16.30
15.90
6 tháng
(2024-05-17) 		0.13 0.81% 810,800 0 0
15.30
17.20
15.90
12 tháng
(2023-11-20) 		0.69 4.57% 1,421,100 0 0
14.59
17.20
15.90
24 tháng
(2022-11-24) 		-4.55 -22.25% 4,090,400 -767,200 -15.3
14.54
22.58
15.90
36 tháng
(2021-11-29) 		-8.44 -34.67% 6,159,500 -97,220 7.9
14.54
28.10
15.90
60 tháng
(2019-12-10) 		1.45 10.07% 8,471,030 50,000 11.9
13.86
28.10
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2022
22.15
 1,500 21.05 22.15 21.05 500 0 0.0
08/11/2022
21.05
 6,600 22.58 22.58 21.00 0 100 -0.0
07/11/2022
22.58
 10,800 22.15 22.92 21.47 6,200 200 0.2
04/11/2022
22.15
 400 22.49 22.49 21.30 0 0 0.1
03/11/2022
22.49
 4,800 21.73 22.49 21.73 3,400 100 0.1
02/11/2022
21.73
 1,500 21.73 21.73 21.73 0 0 -0.0
01/11/2022
21.73
 100 22.92 22.92 21.73 0 100 -0.0
31/10/2022
22.92
 700 22.96 22.96 21.73 0 100 -0.0
28/10/2022
22.96
 300 22.92 22.96 22.96 0 0 -0.0
27/10/2022
22.92
 2,100 23.00 23.00 22.15 0 100 -0.0
26/10/2022
23.00
 300 22.24 23.00 23.00 0 0 0
25/10/2022
22.24
 7,500 22.58 23.00 21.30 3,000 100 0.1
24/10/2022
22.58
 500 22.24 22.83 22.58 400 0 0.0
21/10/2022
22.24
 13,100 23.26 23.26 22.24 7,700 0 0.2
20/10/2022
23.26
 0 23.26 23.26 23.26 0 0 0
19/10/2022
23.26
 3,600 23.30 23.43 22.49 2,700 100 0.1
18/10/2022
23.30
 100 23.35 23.35 23.30 0 0 -0.0
17/10/2022
23.35
 1,500 23.00 23.35 22.58 0 0 -0.0
14/10/2022
23.00
 0 23.00 23.00 23.00 0 0 -0.0
13/10/2022
23.00
 1,800 22.20 23.00 22.28 0 100 -0.0
12/10/2022
22.20
 100 22.58 22.58 22.20 0 100 -0.0
11/10/2022
22.58
 1,600 22.24 23.00 22.58 1,000 0 0.0
10/10/2022
22.24
 2,000 22.32 22.32 22.15 1,600 0 0.0
07/10/2022
22.32
 2,900 23.00 23.00 22.32 1,300 0 0.0
06/10/2022
23.00
 3,500 23.43 23.43 23.00 1,700 0 0.0
05/10/2022
23.43
 2,600 23.43 23.77 23.43 2,200 100 0.1
04/10/2022
23.43
 2,700 23.00 23.43 22.58 400 0 0.0
03/10/2022
23.00
 4,100 23.52 23.52 23.00 2,100 0 0.1
30/09/2022
23.52
 1,400 24.20 24.20 23.52 0 200 -0.0
29/09/2022
24.20
 3,800 24.20 25.48 24.03 1,900 0 0.1
28/09/2022
24.20
 2,000 25.22 25.22 24.20 300 0 0.0
27/09/2022
25.22
 14,000 25.22 25.22 23.98 3,000 0 0.1
26/09/2022
25.22
 6,400 25.22 25.22 24.24 4,100 0 0.1
23/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
23/09/2022
25.22
 12,000 24.96 26.16 24.33 6,500 0 0.2
22/09/2022
24.96
 7,600 25.51 25.51 24.45 0 0 0.1
21/09/2022
25.51
 3,500 25.79 25.79 25.32 1,900 0 0.1
20/09/2022
25.79
 2,800 25.51 25.79 25.51 1,000 0 0.0
19/09/2022
25.51
 43,500 25.51 26.14 25.44 29,300 200 0.9
16/09/2022
25.51
 19,200 25.12 25.51 25.12 6,800 0 0.2
15/09/2022
25.12
 10,000 24.81 25.20 24.89 3,700 0 0.0
14/09/2022
24.81
 400 24.69 24.81 24.81 0 0 0.0
13/09/2022
24.69
 100 24.73 24.73 24.69 0 0 0.0
12/09/2022
24.73
 0 24.73 24.73 24.73 0 0 0.0
09/09/2022
24.73
 900 23.90 24.73 24.34 0 0 0.0
08/09/2022
23.90
 100 24.26 24.26 23.90 0 0 0.0
07/09/2022
24.26
 2,100 24.93 24.93 24.26 1,000 0 0.0
06/09/2022
24.93
 0 24.93 24.93 24.93 0 0 0.0
05/09/2022
24.93
 900 24.89 24.93 24.93 0 0 0.0
31/08/2022
24.89
 2,100 24.26 24.89 24.26 1,000 0 0.0
30/08/2022
24.26
 1,700 24.96 24.96 24.14 0 0 0.0
29/08/2022
24.96
 0 24.96 24.96 24.96 0 0 0.0
26/08/2022
24.96
 1,600 24.81 24.96 24.81 900 0 0.0
25/08/2022
24.81
 200 25.00 25.00 24.81 100 0 0.0
24/08/2022
25.00
 2,400 25.04 25.04 24.89 1,200 0 0.0
23/08/2022
25.04
 2,000 25.04 25.04 24.93 1,200 0 0.0
22/08/2022
25.04
 2,500 24.73 25.04 24.10 0 0 0.1
19/08/2022
24.73
 0 24.73 24.73 24.73 0 0 0.1
18/08/2022
24.73
 100 24.65 24.73 24.73 0 0 0.1
17/08/2022
24.65
 6,200 24.73 24.89 24.65 4,400 0 0.1
16/08/2022
24.73
 100 24.65 24.73 24.73 0 0 0.0
15/08/2022
24.65
 4,300 24.22 24.65 24.22 1,000 500 0.0
12/08/2022
24.22
 0 24.22 24.22 24.22 0 0 0.1
11/08/2022
24.22
 5,300 24.41 24.73 24.22 4,000 0 0.1
10/08/2022
24.41
 0 24.41 24.41 24.41 0 0 0.1
09/08/2022
24.41
 1,700 23.98 24.49 24.02 0 0 0.1
08/08/2022
23.98
 11,400 24.10 24.73 23.55 3,400 0 0.1
05/08/2022
24.10
 300 24.49 24.49 24.10 0 0 0.1
04/08/2022
24.49
 0 24.49 24.49 24.49 0 0 0.1
03/08/2022
24.49
 13,300 24.34 25.04 24.18 3,500 0 0.1
02/08/2022
24.34
 800 24.30 24.34 23.59 100 0 0.0
01/08/2022
24.30
 5,200 24.22 25.00 24.26 3,400 0 0.1
29/07/2022
24.22
 400 24.30 24.30 23.79 0 0 0.1
28/07/2022
24.30
 6,400 23.55 24.34 23.67 1,800 0 0.1
27/07/2022
23.55
 8,700 23.47 23.55 23.16 200 0 0.0
26/07/2022
23.47
 0 23.47 23.47 23.47 0 0 0.1
25/07/2022
23.47
 300 23.16 23.47 23.47 0 0 0.1
22/07/2022
23.16
 0 23.16 23.16 23.16 0 0 0.1
21/07/2022
23.16
 2,500 23.24 23.24 23.16 1,800 0 0.1
20/07/2022
23.24
 7,700 23.20 23.51 23.16 4,200 0 0.1
19/07/2022
23.20
 0 23.20 23.20 23.20 0 0 0.0
18/07/2022
23.20
 2,500 23.16 23.32 23.16 900 0 0.0
15/07/2022
23.16
 7,200 23.16 23.16 23.16 4,200 0 0.1
14/07/2022
23.16
 100 22.77 23.16 23.16 0 0 0.1
13/07/2022
22.77
 6,300 23.24 23.24 22.77 5,100 100 0.1
12/07/2022
23.24
 200 23.63 23.63 22.61 0 100 -0.0
11/07/2022
23.63
 2,200 23.20 23.63 22.77 1,800 0 0.1
08/07/2022
23.20
 1,500 22.22 23.20 22.84 2,000 0 0.1
07/07/2022
22.22
 3,400 22.96 22.96 22.22 500 0 0.0
06/07/2022
22.96
 8,700 23.47 23.47 22.77 4,900 0 0.1
05/07/2022
23.47
 4,300 23.55 23.55 23.32 3,200 0 0.1
04/07/2022
23.55
 2,600 23.55 23.55 23.32 1,400 0 0.0
01/07/2022
23.55
 3,600 23.79 23.79 22.49 2,500 0 0.1
30/06/2022
23.79
 3,700 23.79 23.79 23.32 3,000 100 0.1
29/06/2022
23.79
 0 23.79 23.79 23.79 0 0 0
28/06/2022
23.79
 200 24.02 24.02 22.77 0 100 -0.0
27/06/2022
24.02
 300 23.63 24.02 22.53 0 0 0
24/06/2022
23.63
 300 23.55 23.63 23.63 0 0 0.0
23/06/2022
23.55
 0 23.55 23.55 23.55 0 0 0.0
22/06/2022
23.55
 1,200 23.24 23.55 22.77 100 0 0.0
21/06/2022
23.24
 11,200 24.02 24.02 23.16 6,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |