Tổng Công ty Việt Thắng - CTCP (tvt)

15.65
-0.25
(-1.57%)
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% 67,500 0 0
15.85
16.30
15.90
2 tháng
(2024-09-13) 		-0.20 -1.24% 132,800 0 0
15.75
16.30
15.90
3 tháng
(2024-08-14) 		-0.10 -0.62% 241,500 0 0
15.60
16.30
15.90
6 tháng
(2024-05-16) 		0.22 1.42% 807,100 0 0
15.30
17.20
15.90
12 tháng
(2023-11-20) 		0.69 4.57% 1,416,800 0 0
14.59
17.20
15.90
24 tháng
(2022-11-23) 		-4.42 -21.76% 4,087,300 -767,300 -15.3
14.54
22.58
15.90
36 tháng
(2021-11-29) 		-8.44 -34.67% 6,155,200 -97,220 7.9
14.54
28.10
15.90
60 tháng
(2019-12-09) 		1.45 10.07% 8,471,830 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)
17/06/2022
24.10
 0 24.10 24.10 24.10 0 0 0.1
16/06/2022
24.10
 4,300 23.55 24.10 23.55 2,000 0 0.1
15/06/2022
23.55
 1,100 23.94 23.94 23.32 100 0 0.0
14/06/2022
23.94
 1,300 23.16 23.94 23.87 1,000 0 0.0
13/06/2022
23.16
 16,300 24.34 24.34 23.16 11,200 0 0.3
10/06/2022
24.34
 0 24.34 24.34 24.34 0 0 0.0
09/06/2022
24.34
 0 24.34 24.34 24.34 0 0 0.0
08/06/2022
24.34
 1,800 23.94 24.34 24.18 800 0 0.0
07/06/2022
23.94
 0 23.94 23.94 23.94 0 0 0.0
06/06/2022
23.94
 3,700 24.18 24.18 23.55 0 0 0
03/06/2022
24.18
 3,800 23.79 24.18 23.55 1,500 0 0.0
02/06/2022
23.79
 9,300 24.34 24.34 23.75 7,800 0 0.2
01/06/2022
24.34
 100 23.75 24.34 24.34 0 0 0.1
31/05/2022
23.75
 8,800 23.75 23.75 23.16 4,600 0 0.1
30/05/2022
23.75
 0 23.75 23.75 23.75 0 0 0.1
27/05/2022
23.75
 2,300 24.41 24.41 23.75 1,700 0 0.1
26/05/2022
24.41
 18,200 23.55 24.73 23.55 10,500 0 0.3
25/05/2022
23.55
 13,500 23.16 23.63 23.55 8,000 0 0.2
24/05/2022
23.16
 8,700 23.51 23.79 22.81 5,900 0 0.2
23/05/2022
23.51
 1,000 23.51 23.94 23.51 700 0 0.0
20/05/2022
23.51
 14,200 23.20 23.79 23.20 9,000 0 0.3
19/05/2022
23.20
 400 23.94 23.94 23.20 0 0 0.1
18/05/2022
23.94
 5,700 23.55 23.94 22.84 2,000 0 0.1
17/05/2022
23.55
 2,300 22.77 23.55 23.55 300 0 0.0
16/05/2022
22.77
 13,100 22.61 23.94 22.45 7,700 0 0.2
13/05/2022
22.61
 16,300 24.22 24.22 22.61 9,000 0 0.3
12/05/2022
24.22
 13,400 24.96 24.96 24.06 9,500 0 0.3
11/05/2022
24.96
 2,300 24.73 25.08 24.96 2,000 0 0.1
10/05/2022
24.73
 10,300 25.04 25.04 23.55 4,800 0 0.2
09/05/2022
25.04
 21,200 25.12 25.12 23.94 11,000 0 0.4
06/05/2022
25.12
 9,800 25.67 25.67 24.57 4,200 0 0.1
05/05/2022
25.67
 4,100 26.22 26.22 24.41 1,500 0 0.0
04/05/2022
26.22
 12,500 26.46 26.46 25.12 7,500 0 0.2
29/04/2022
26.46
 95,600 26.22 26.97 25.91 61,600 0 2.0
28/04/2022
26.22
 23,100 25.04 26.26 24.34 8,000 0 0.3
27/04/2022
25.04
 2,200 24.41 25.08 25.00 1,500 0 0.0
26/04/2022
24.41
 17,000 24.34 24.89 24.34 9,000 0 0.3
25/04/2022
24.34
 50,500 25.91 25.91 24.18 22,900 800 0.7
22/04/2022
25.91
 44,700 25.91 26.02 25.91 27,000 0 0.9
21/04/2022
25.91
 22,500 26.69 27.01 25.51 13,200 0 0.4
20/04/2022
26.69
 19,400 27.95 27.95 26.42 14,400 0 0.5
19/04/2022
27.95
 51,800 28.10 28.42 27.48 31,400 0 1.1
18/04/2022
28.10
 47,700 27.01 28.18 27.48 19,000 0 0.7
15/04/2022
27.01
 25,600 25.67 27.01 25.75 4,000 0 0
14/04/2022
25.67
 13,700 25.36 25.67 25.36 4,400 0 0.1
13/04/2022
25.36
 37,300 25.59 25.95 25.28 16,300 0 0.5
12/04/2022
25.59
 18,100 26.22 26.42 25.51 6,300 0 0.2
08/04/2022
26.22
 7,900 25.91 26.30 25.47 1,200 0 0.0
07/04/2022
25.91
 43,800 25.83 26.30 25.20 5,000 0 0.2
06/04/2022
25.83
 51,400 25.44 25.83 25.28 23,900 0 0.8
05/04/2022
25.44
 10,500 25.24 25.44 24.73 4,300 0 0.1
04/04/2022
25.24
 17,500 25.20 25.83 25.12 2,800 0 0.1
01/04/2022
25.20
 53,800 26.69 26.69 25.12 28,700 0 0.9
31/03/2022
26.69
 100 26.69 26.69 26.69 0 0 0
30/03/2022
26.69
 23,600 25.99 27.48 25.83 11,800 0 0.4
29/03/2022
25.99
 90,700 24.30 25.99 24.34 17,700 0 0.6
28/03/2022
24.30
 64,700 24.02 24.49 23.71 27,300 0 0.8
25/03/2022
24.02
 20,600 23.55 24.10 23.55 6,600 0 0.2
24/03/2022
23.55
 1,500 23.63 23.63 23.47 0 0 0
23/03/2022
23.63
 33,800 23.55 23.71 23.51 0 0 0
22/03/2022
23.55
 8,200 23.79 23.87 23.51 0 0 0
21/03/2022
23.79
 0 23.79 23.79 23.79 0 0 0
18/03/2022
23.79
 1,300 23.79 23.79 23.79 0 0 0
17/03/2022
23.79
 8,600 24.02 24.02 22.77 0 0 0
16/03/2022
24.02
 200 24.10 24.10 24.02 0 0 0
15/03/2022
24.10
 2,300 24.10 24.26 23.55 0 0 0
14/03/2022
24.10
 500 23.59 24.10 23.63 0 0 0
11/03/2022
23.59
 23,500 24.34 24.34 23.55 0 0 0
10/03/2022
24.34
 34,100 23.63 24.34 23.55 0 0 0
09/03/2022
23.63
 19,300 23.63 23.71 23.63 0 0 0
08/03/2022
23.63
 2,800 24.10 24.10 23.55 0 0 0
07/03/2022
24.10
 22,800 24.26 24.26 23.63 0 0 0
04/03/2022
24.26
 700 24.26 24.65 23.47 0 0 0
03/03/2022
24.26
 15,600 23.75 24.34 23.20 0 0 0
02/03/2022
23.75
 7,800 23.90 23.90 23.00 0 0 0
01/03/2022
23.90
 2,200 24.10 24.18 23.24 0 0 0
28/02/2022
24.10
 700 24.18 24.18 22.96 0 0 0
25/02/2022
24.18
 100 23.36 24.18 24.18 0 0 0
24/02/2022
23.36
 2,800 24.18 24.34 23.24 0 0 0
23/02/2022
24.18
 5,700 24.18 24.34 24.10 0 0 0
22/02/2022
24.18
 2,200 24.18 24.26 23.55 0 0 0
21/02/2022
24.18
 9,400 24.18 24.18 23.55 0 0 0
18/02/2022
24.18
 2,100 24.18 24.26 23.63 0 0 0
17/02/2022
24.18
 21,800 23.87 24.26 23.55 0 0 0
16/02/2022
23.87
 24,400 23.71 23.94 23.55 0 0 0
15/02/2022
23.71
 8,400 23.71 23.83 23.55 0 0 0
14/02/2022
23.71
 1,800 23.71 23.71 23.71 1,700 0 0.1
11/02/2022
23.71
 200 23.71 23.71 23.63 0 0 0
10/02/2022
23.71
 3,200 23.32 23.83 23.32 0 0 0
09/02/2022
23.32
 5,300 23.16 23.32 23.32 0 0 0
08/02/2022
23.16
 4,300 23.28 23.47 23.08 0 0 0
07/02/2022
23.28
 3,900 24.26 24.26 23.00 0 0 0
28/01/2022
24.26
 2,700 22.84 24.41 22.92 0 0 0
27/01/2022
22.84
 600 22.84 22.84 22.84 0 0 0
26/01/2022
22.84
 7,400 22.73 22.84 21.98 0 0 0
25/01/2022
22.73
 2,200 22.02 22.73 21.98 0 0 0
24/01/2022
22.02
 1,700 22.06 22.92 22.02 0 0 0
21/01/2022
22.06
 12,200 22.53 23.00 21.98 0 0 0
20/01/2022
22.53
 4,000 22.06 22.61 21.24 0 0 0
19/01/2022
22.06
 3,400 22.26 22.26 21.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |