CTCP Viễn thông TELVINA Việt Nam (pmt)

6.60
0.20
(3.12%)
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
(2024-08-20) 		-1.50 -18.99% 3,600 0 0
4.90
7.90
6.40
2 tháng
(2024-07-22) 		-1.50 -18.99% 3,600 0 0
4.90
7.90
6.40
3 tháng
(2024-06-21) 		-0.80 -11.11% 4,300 0 0
4.90
7.90
6.40
6 tháng
(2024-03-25) 		-1.02 -13.71% 42,600 0 0
4.90
7.91
6.40
12 tháng
(2023-09-25) 		-0.42 -6.20% 93,200 0 0
4.90
8.80
6.40
24 tháng
(2022-09-30) 		-1.70 -20.95% 157,700 0 0
4.90
8.80
6.40
36 tháng
(2021-10-05) 		-1.74 -21.41% 480,500 0 0
4.90
11.99
6.40
60 tháng
(2019-10-16) 		2.08 48.12% 631,099 0 -0.0
2.85
11.99
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9.45
 0 9.45 9.45 9.45 0 0 0
25/04/2022
10.22
 500 8.19 10.22 8.19 0 0 0
22/04/2022
9.93
 500 8.77 9.93 8.77 0 0 0
21/04/2022
8.77
 100 8.77 8.77 8.77 0 0 0
20/04/2022
9.25
 900 8.96 9.25 8.96 0 0 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 5.67%
19/04/2022
10.51
 2,900 10.02 10.70 8.58 0 0 0
18/04/2022
10.25
 1,400 9.79 10.61 8.69 0 0 0
15/04/2022
9.79
 700 9.33 9.88 8.60 0 0 0
14/04/2022
9.33
 2,200 9.33 9.61 9.33 0 0 0
13/04/2022
9.33
 100 9.33 9.33 9.33 0 0 0
12/04/2022
9.42
 0 9.42 9.42 9.42 0 0 0
08/04/2022
9.15
 200 9.70 9.70 9.15 0 0 0
07/04/2022
9.61
 200 9.79 9.79 9.61 0 0 0
06/04/2022
9.15
 100 9.15 9.15 9.15 0 0 0
05/04/2022
9.15
 0 9.15 9.15 9.15 0 0 0
04/04/2022
9.15
 0 9.15 9.15 9.15 0 0 0
01/04/2022
8.78
 400 10.07 10.07 8.78 0 0 0
31/03/2022
8.97
 100 8.97 8.97 8.97 0 0 0
30/03/2022
8.97
 0 8.97 8.97 8.97 0 0 0
29/03/2022
9.15
 500 8.78 9.15 8.78 0 0 0
28/03/2022
10.43
 800 8.60 10.80 8.60 0 0 0
25/03/2022
9.52
 1,000 9.70 9.70 9.52 0 0 0
24/03/2022
10.25
 1,700 10.25 10.34 9.33 0 0 0
23/03/2022
9.24
 300 9.24 9.24 9.24 0 0 0
22/03/2022
9.42
 900 8.42 9.70 8.42 0 0 0
21/03/2022
9.42
 800 9.42 9.42 9.42 0 0 0
18/03/2022
9.42
 2,100 9.42 9.42 9.42 0 0 0
17/03/2022
9.42
 2,900 9.42 9.42 9.42 0 0 0
16/03/2022
9.42
 0 9.42 9.42 9.42 0 0 0
15/03/2022
9.61
 1,300 9.15 10.07 9.15 0 0 0
14/03/2022
9.15
 4,400 9.15 9.15 9.15 0 0 0
11/03/2022
9.15
 700 9.15 9.15 9.15 0 0 0
10/03/2022
9.15
 500 9.15 9.15 9.15 0 0 0
09/03/2022
9.97
 1,300 8.88 9.97 8.78 0 0 0
08/03/2022
8.78
 1,500 9.42 9.42 8.78 0 0 0
07/03/2022
9.42
 300 9.33 9.42 9.33 0 0 0
04/03/2022
9.24
 300 10.98 10.98 9.24 0 0 0
03/03/2022
9.70
 4,500 9.70 11.07 9.70 0 0 0
02/03/2022
11.35
 100 11.35 11.35 11.35 0 0 0
01/03/2022
10.43
 1,100 10.52 10.52 10.43 0 0 0
28/02/2022
9.15
 1,400 8.69 9.15 8.69 0 0 0
25/02/2022
9.52
 1,000 11.35 11.35 9.52 0 0 0
24/02/2022
11.35
 800 10.71 11.35 9.88 0 0 0
23/02/2022
10.43
 1,200 9.15 10.52 9.15 0 0 0
22/02/2022
9.15
 3,500 9.15 9.15 9.15 0 0 0
21/02/2022
9.15
 1,900 9.15 9.15 9.15 0 0 0
18/02/2022
7.96
 10,200 9.24 9.24 7.96 0 0 0
17/02/2022
9.42
 5,900 9.42 9.42 8.51 0 0 0
16/02/2022
9.42
 1,900 9.24 9.42 9.24 0 0 0
15/02/2022
7.50
 200 8.97 8.97 7.50 0 0 0
14/02/2022
7.87
 100 7.87 7.87 7.87 0 0 0
11/02/2022
8.97
 0 8.97 8.97 8.97 0 0 0
10/02/2022
8.97
 100 8.97 8.97 8.97 0 0 0
09/02/2022
7.87
 400 7.87 7.87 7.87 0 0 0
08/02/2022
8.78
 2,800 8.78 8.78 8.78 0 0 0
07/02/2022
7.87
 500 7.50 8.05 7.50 0 0 0
28/01/2022
9.33
 1,000 7.50 9.33 7.50 0 0 0
27/01/2022
8.51
 0 8.51 8.51 8.51 0 0 0
26/01/2022
8.51
 100 8.51 8.51 8.51 0 0 0
25/01/2022
7.78
 600 6.86 8.24 6.86 0 0 0
24/01/2022
7.87
 200 7.87 7.87 7.87 0 0 0
21/01/2022
9.24
 300 8.51 9.24 8.51 0 0 0
20/01/2022
8.60
 0 8.60 8.60 8.60 0 0 0
19/01/2022
8.60
 100 8.60 8.60 8.60 0 0 0
18/01/2022
7.78
 800 6.77 7.78 6.77 0 0 0
17/01/2022
8.24
 300 7.50 8.24 7.50 0 0 0
14/01/2022
8.60
 0 8.60 8.60 8.60 0 0 0
13/01/2022
8.69
 300 8.42 8.69 8.42 0 0 0
12/01/2022
8.69
 200 8.69 8.69 8.69 0 0 0
11/01/2022
8.69
 0 8.69 8.69 8.69 0 0 0
10/01/2022
8.97
 600 9.06 9.06 8.51 0 0 0
07/01/2022
9.24
 3,700 8.69 9.24 8.69 0 0 0
06/01/2022
9.33
 100 9.33 9.33 9.33 0 0 0
05/01/2022
8.51
 400 8.51 8.60 8.51 0 0 0
04/01/2022
8.88
 900 8.88 9.52 8.60 0 0 0
31/12/2021
8.97
 500 8.42 8.97 8.42 0 0 0
30/12/2021
8.60
 500 8.33 8.60 8.33 0 0 0
29/12/2021
8.78
 4,100 8.78 8.78 8.78 0 0 0
28/12/2021
7.96
 1,800 8.24 8.24 7.41 0 0 0
27/12/2021
8.24
 500 9.42 9.42 8.24 0 0 0
24/12/2021
9.42
 700 9.42 9.42 9.42 0 0 0
23/12/2021
8.24
 200 8.24 8.24 8.24 0 0 0
22/12/2021
10.07
 200 9.15 10.07 7.96 0 0 0
21/12/2021
9.15
 4,200 9.88 9.88 9.15 0 0 0
20/12/2021
9.88
 900 9.88 9.88 9.88 0 0 0
17/12/2021
11.44
 200 11.53 11.53 11.44 0 0 0
16/12/2021
10.25
 700 10.34 10.34 10.25 0 0 0
15/12/2021
10.52
 13,400 10.52 10.52 10.34 0 0 0
14/12/2021
9.15
 2,800 9.06 9.15 9.06 0 0 0
13/12/2021
7.96
 100 7.96 7.96 5.95 0 0 0
10/12/2021
6.95
 0 6.95 6.95 6.95 0 0 0
09/12/2021
6.95
 0 6.95 6.95 6.95 0 0 0
08/12/2021
6.95
 0 6.95 6.95 6.95 0 0 0
07/12/2021
6.95
 400 6.95 6.95 6.95 0 0 0
06/12/2021
8.24
 23,400 7.96 8.24 7.78 0 0 0
03/12/2021
8.33
 300 8.33 8.33 8.33 0 0 0
02/12/2021
9.15
 100 9.15 9.15 9.15 0 0 0
01/12/2021
8.33
 300 8.33 8.33 8.33 0 0 0
30/11/2021
9.61
 1,700 8.97 9.61 8.88 0 0 0
29/11/2021
9.15
 800 8.42 9.15 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |