Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
-0.05
(-0.31%)
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
(2024-10-09) 		-0.15 -0.93% 76,700 0 0
15.85
16.30
15.90
2 tháng
(2024-09-09) 		-0.20 -1.24% 136,700 0 0
15.60
16.30
15.90
3 tháng
(2024-08-12) 		-0.45 -2.75% 248,200 0 0
15.60
16.35
15.90
6 tháng
(2024-05-13) 		0.36 2.34% 832,400 0 0
15.30
17.20
15.90
12 tháng
(2023-11-14) 		0.60 3.92% 1,432,700 0 0
14.59
17.20
15.90
24 tháng
(2022-11-21) 		-4.55 -22.25% 4,096,300 -762,700 -15.1
14.54
22.58
15.90
36 tháng
(2021-11-24) 		-9.54 -37.49% 6,160,600 -98,520 7.8
14.54
28.10
15.90
60 tháng
(2019-12-05) 		1.45 10.07% 8,472,560 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)
14/01/2022
22.06
 5,100 21.98 22.06 21.20 0 0 0
13/01/2022
21.98
 5,700 21.98 22.84 21.98 0 0 0
12/01/2022
21.98
 2,400 22.73 23.00 21.67 0 0 0
11/01/2022
22.73
 6,700 22.22 23.12 21.98 0 0 0
10/01/2022
22.22
 14,500 23.04 23.04 22.06 0 500 -0.0
07/01/2022
23.04
 8,600 22.81 23.12 22.10 0 0 0
06/01/2022
22.81
 8,000 22.69 22.92 22.06 0 0 0
05/01/2022
22.69
 4,800 22.33 22.77 22.30 0 0 0
04/01/2022
22.33
 4,400 22.22 22.33 21.67 0 0 0
31/12/2021
22.22
 2,900 21.98 22.22 21.86 0 0 0
30/12/2021
21.98
 2,300 22.30 22.30 21.98 0 0 0
29/12/2021
22.30
 1,500 21.98 22.30 22.22 0 0 0
28/12/2021
21.98
 11,400 22.22 22.22 21.35 0 0 0
27/12/2021
22.22
 7,300 21.82 22.22 21.82 0 0 0
24/12/2021
21.82
 5,000 21.94 21.98 21.82 0 0 0
23/12/2021
21.94
 11,000 22.61 22.96 21.90 0 0 0
22/12/2021
22.61
 6,300 22.61 23.08 22.61 0 0 0
21/12/2021
22.61
 5,400 22.96 23.00 22.22 0 0 0
20/12/2021
22.96
 3,400 23.20 23.20 22.53 0 0 0
17/12/2021
23.20
 7,300 22.84 23.20 22.84 0 800 -0.0
16/12/2021
22.84
 13,800 23.24 23.24 21.67 0 0 0
15/12/2021
23.24
 14,300 23.24 23.24 22.77 0 0 0
14/12/2021
23.24
 7,100 23.24 23.28 22.77 0 0 0
13/12/2021
23.24
 18,900 23.79 23.79 22.92 0 0 0
10/12/2021
23.79
 5,900 23.20 23.94 22.77 0 0 0
09/12/2021
23.20
 3,600 24.10 24.10 23.16 0 0 0
08/12/2021
24.10
 17,200 23.87 24.10 22.77 0 0 0
07/12/2021
23.87
 2,400 22.77 24.18 23.55 0 0 0
06/12/2021
22.77
 3,100 23.32 23.55 22.77 0 0 0
03/12/2021
23.32
 9,200 24.53 24.53 23.32 0 0 0
02/12/2021
24.53
 7,300 24.53 24.53 23.55 0 0 0
01/12/2021
24.53
 13,700 24.34 24.73 23.55 0 0 0
30/11/2021
24.34
 9,700 24.34 24.34 23.87 0 1,000 -0.0
29/11/2021
24.34
 10,500 24.49 24.96 23.94 0 1,000 0
26/11/2021
24.49
 2,300 25.12 25.51 24.41 0 1,300 -0.0
25/11/2021
25.12
 1,000 25.44 25.44 25.12 0 0 0
24/11/2021
25.44
 5,400 25.63 25.83 24.10 0 0 0
23/11/2021
25.63
 4,200 24.96 25.63 24.89 0 0 0
22/11/2021
24.96
 5,600 25.12 25.75 23.94 100 0 0.0
19/11/2021
25.12
 9,800 26.14 26.14 24.96 3,400 0 0.1
18/11/2021
26.14
 1,400 25.83 26.69 25.12 300 0 0.0
17/11/2021
25.83
 21,400 25.20 25.83 24.57 5,300 0 0.2
16/11/2021
25.20
 18,400 25.59 26.14 25.12 5,300 0 0.2
15/11/2021
25.59
 14,500 25.91 25.91 25.59 5,300 0 0.2
12/11/2021
25.91
 7,800 25.44 26.22 25.28 2,900 0 0.1
11/11/2021
25.44
 13,700 26.14 26.53 24.34 5,300 0 0.2
10/11/2021
26.14
 8,400 25.28 26.14 25.32 0 0 0
09/11/2021
25.28
 15,700 26.10 26.10 25.12 100 0 0.0
08/11/2021
26.10
 32,400 25.83 26.30 25.83 0 0 0
05/11/2021
25.83
 3,900 25.00 25.83 24.89 0 0 0
04/11/2021
25.00
 9,500 25.20 25.51 23.71 5,300 0 0
03/11/2021
25.20
 10,500 25.75 25.75 25.12 5,200 0 0.2
02/11/2021
25.75
 7,700 25.12 25.83 25.12 100 0 0.0
01/11/2021
25.12
 22,400 25.51 25.51 24.73 900 300 0.0
29/10/2021
25.51
 14,900 25.12 25.51 25.00 100 0 0.0
28/10/2021
25.12
 9,200 25.51 26.46 25.12 100 0 0.0
27/10/2021
25.51
 7,800 24.73 25.91 25.12 500 0 0.0
26/10/2021
24.73
 45,400 24.26 25.12 23.94 200 0 0.0
25/10/2021
24.26
 4,800 23.87 24.26 23.55 100 0 0.0
22/10/2021
23.87
 7,300 23.55 23.94 23.79 100 0 0.0
21/10/2021
23.55
 17,200 23.00 23.55 22.92 0 0 0
20/10/2021
23.00
 16,100 22.69 23.00 22.69 4,200 0 0.1
19/10/2021
22.69
 3,100 23.39 23.39 22.69 0 0 0
18/10/2021
23.39
 3,900 23.16 23.39 22.84 0 0 0
15/10/2021
23.16
 6,700 22.69 23.16 22.69 0 0 0
14/10/2021
22.69
 13,400 22.69 22.92 22.53 0 0 0
13/10/2021
22.69
 1,100 22.53 22.69 22.61 0 0 0
12/10/2021
22.53
 8,200 22.37 22.69 22.37 0 0 0
11/10/2021
22.37
 1,400 22.69 22.69 21.98 0 0 0
08/10/2021
22.69
 5,200 22.69 23.16 22.37 0 700 -0.0
07/10/2021
22.69
 6,300 22.37 22.81 22.61 0 0 0
06/10/2021
22.37
 2,500 22.37 22.92 22.37 0 0 0
05/10/2021
22.37
 2,600 22.37 22.61 21.98 0 0 0
04/10/2021
22.37
 8,500 23.16 23.16 21.98 0 0 0
01/10/2021
23.16
 3,400 22.49 23.55 20.92 1,200 1,200 0.0
30/09/2021
22.49
 4,600 22.61 23.16 22.49 1,000 0 0.0
29/09/2021
22.61
 4,000 22.49 23.55 22.37 800 0 0.0
28/09/2021
22.49
 12,000 22.53 22.77 22.06 9,000 600 0.2
27/09/2021
22.53
 17,000 22.77 22.77 22.37 8,000 0 0.2
24/09/2021
22.77
 7,300 22.77 23.55 22.77 5,500 0 0.2
23/09/2021
22.77
 8,800 23.55 23.55 22.77 3,600 0 0.1
22/09/2021
23.55
 7,100 23.79 24.18 22.45 3,600 100 0.1
21/09/2021
23.79
 42,400 23.43 23.79 22.81 34,100 0 1.0
20/09/2021
23.43
 32,600 23.94 24.10 23.39 6,400 0 0.2
17/09/2021
23.94
 10,600 23.51 23.94 23.08 0 0 0
16/09/2021
23.51
 23,900 23.24 23.51 22.96 5,000 6,700 -0.0
15/09/2021
23.24
 48,900 21.82 23.24 22.37 0 0 0
14/09/2021
21.82
 27,900 21.04 21.94 21.20 0 0 0
13/09/2021
21.04
 32,700 20.49 21.04 20.25 3,400 0 0.1
10/09/2021
20.49
 3,400 20.49 20.80 20.49 1,400 0 0.0
09/09/2021
20.49
 7,600 20.80 20.80 20.25 2,000 0 0.1
08/09/2021
20.80
 10,400 20.80 20.80 20.73 0 0 0
07/09/2021
20.80
 2,100 20.96 20.96 20.80 2,000 0 0.1
06/09/2021
20.96
 4,700 20.41 21.12 20.88 3,000 0 0.1
01/09/2021
20.41
 6,400 20.37 20.73 20.29 2,900 0 0.1
31/08/2021
20.37
 11,300 20.25 20.37 20.21 0 0 0
30/08/2021
20.25
 15,600 20.02 20.25 20.02 0 0 0
27/08/2021
20.02
 7,900 19.70 20.02 19.63 4,800 0 0.1
26/08/2021
19.70
 6,100 19.55 19.70 18.92 0 0 0
25/08/2021
19.55
 0 19.63 19.55 19.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |