Tổng Công ty Việt Thắng - CTCP (tvt)

16.70
0.10
(0.60%)
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
(2024-04-16) 		0.60 3.75% 116,100 0 0
16
16.95
16.60
2 tháng
(2024-03-18) 		-0.60 -3.49% 208,800 0 0
16
17.45
16.60
3 tháng
(2024-02-16) 		0 0% 329,800 0 0
16
17.45
16.60
6 tháng
(2023-11-20) 		0.50 3.11% 610,300 0 0
15.45
17.45
16.60
12 tháng
(2023-05-22) 		-7.26 -30.43% 3,032,800 -747,800 -14.6
15.40
23.91
16.60
24 tháng
(2022-05-27) 		-8.54 -33.98% 3,740,400 -556,720 -7.0
15.40
27.31
16.60
36 tháng
(2021-06-01) 		-3.61 -17.87% 6,371,500 33,680 11.6
15.40
29.76
16.60
60 tháng
(2019-06-12) 		-2.44 -12.83% 8,667,440 44,530 11.8
13.94
29.76
16.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.70
0.10
 16,200 16.60 17 16.60 0 0 0
#2 16/05/2024
16.60
-0.35
 600 16.60 16.60 16.60 0 0 0
#3 15/05/2024
16.95
0.50
 8,000 16.50 17.20 16.50 0 0 0
#4 14/05/2024
16.45
0
 8,100 16.50 16.50 16.45 0 0 0
#5 13/05/2024
16.45
0.05
 12,500 16.50 16.55 16 0 0 0
#6 10/05/2024
16.40
-0.10
 5,000 16.55 16.55 16.40 0 0 0
#7 09/05/2024
16.50
0
 4,000 16.50 16.50 16.45 0 0 0
#8 08/05/2024
16.50
0.05
 3,700 16.45 16.50 16.45 0 0 0
#9 07/05/2024
16.45
0.05
 3,400 16.40 16.50 16.40 0 0 0
#10 06/05/2024
16.40
0.10
 5,800 16.30 16.40 16.30 0 0 0
#11 03/05/2024
16.30
-0.35
 15,200 16.60 16.60 16.05 0 0 0
#12 02/05/2024
16.65
-0.10
 8,000 16.25 16.65 16.10 0 0 0
#13 26/04/2024
16.75
0
 0 16.75 16.75 16.75 0 0 0
#14 25/04/2024
16.75
0.25
 200 16.75 16.75 16.75 0 0 0
#15 24/04/2024
16.50
0
 3,700 16.60 16.60 16.50 0 0 0
#16 23/04/2024
16.50
0.05
 4,400 16.45 16.50 16.45 0 0 0
#17 22/04/2024
16.45
0.25
 6,600 16.50 16.50 16.35 0 0 0
#18 19/04/2024
16.20
0.10
 14,300 16.20 16.20 16.10 0 0 0
#19 17/04/2024
16.10
0.10
 3,300 16.20 16.20 16.10 0 0 0
#20 16/04/2024
16
-0.50
 9,300 16.50 16.50 16 0 0 0
#21 15/04/2024
16.50
-0.30
 9,200 16.55 16.70 16.50 0 0 0
#22 12/04/2024
16.80
0
 0 16.80 16.80 16.80 0 0 0
#23 11/04/2024
16.80
0
 6,500 16.80 16.80 16.65 0 0 0
#24 10/04/2024
16.80
0.50
 3,300 16.80 16.80 16.80 0 0 0
#25 09/04/2024
16.30
-0.70
 500 16.95 16.95 16.30 0 0 0
#26 08/04/2024
17
-0.15
 1,000 17.30 17.30 17 0 0 0
#27 05/04/2024
17.15
0
 0 17.15 17.15 17.15 0 0 0
#28 04/04/2024
17.15
0
 3,500 17 17.15 16.90 0 0 0
#29 03/04/2024
17.15
0.20
 4,200 16.90 17.30 16.90 0 0 0
#30 02/04/2024
16.95
-0.15
 6,300 17.05 17.05 16.90 0 0 0
#31 01/04/2024
17.10
-0.35
 6,900 17.30 17.30 17.10 0 0 0
#32 29/03/2024
17.45
0.15
 11,200 17.30 17.45 17.10 0 0 0
#33 28/03/2024
17.30
-0.05
 800 16.95 17.30 16.85 0 0 0
#34 27/03/2024
17.35
-0.05
 3,400 17 17.35 17 0 0 0
#35 26/03/2024
17.40
0.30
 9,000 16.85 17.40 16.85 0 0 0
#36 25/03/2024
17.10
0
 3,000 17.10 17.10 17.10 0 0 0
#37 22/03/2024
17.10
0.15
 8,300 16.95 17.30 17.10 0 0 0
#38 21/03/2024
16.95
-0.35
 5,300 17.30 17.30 16.90 0 0 0
#39 20/03/2024
17.30
0.50
 3,500 16.80 17.30 16.80 0 0 0
#40 19/03/2024
16.80
-0.40
 4,200 17.20 17.20 16.80 0 0 0
#41 18/03/2024
17.20
-0.20
 2,600 17.40 17.40 17.20 0 0 0
#42 15/03/2024
17.40
0
 8,900 17.40 17.40 17 0 0 0
#43 14/03/2024
17.40
0
 2,800 17.40 17.40 17.40 0 0 0
#44 13/03/2024
17.40
0.90
 10,400 16.50 17.50 16.70 0 0 0
#45 12/03/2024
16.50
-0.20
 2,100 16.70 16.70 16.50 0 0 0
#46 11/03/2024
16.70
0
 8,700 16.70 16.70 16.60 0 0 0
#47 08/03/2024
16.70
-0.15
 4,300 16.85 16.85 16.65 0 0 0
#48 07/03/2024
16.85
0.10
 100 16.75 16.85 16.85 0 0 0
#49 06/03/2024
16.75
-0.10
 2,800 16.85 16.85 16.60 0 0 0
#50 05/03/2024
16.85
0.10
 6,400 16.75 16.85 16.80 0 0 0
#51 04/03/2024
16.75
0
 5,900 16.75 16.75 16.60 0 0 0
#52 01/03/2024
16.75
0
 6,800 16.75 16.75 16.70 0 0 0
#53 29/02/2024
16.75
0.15
 2,200 16.60 16.75 16.40 0 0 0
#54 28/02/2024
16.60
0.05
 4,900 16.55 16.75 16.50 0 0 0
#55 27/02/2024
16.55
0.05
 7,800 16.50 16.55 16.50 0 0 0
#56 26/02/2024
16.50
0.05
 400 16.45 16.60 16.50 0 0 0
#57 23/02/2024
16.45
-0.05
 7,100 16.50 16.60 16.40 0 0 0
#58 22/02/2024
16.50
0
 8,500 16.50 16.55 16.40 0 0 0
#59 21/02/2024
16.50
0.05
 10,400 16.45 16.50 16.45 0 0 0
#60 20/02/2024
16.45
-0.10
 5,800 16.55 16.55 16.40 0 0 0
#61 19/02/2024
16.55
-0.05
 12,200 16.60 16.60 16.45 0 0 0
#62 16/02/2024
16.60
0.20
 2,500 16.40 16.60 16 0 0 0
#63 15/02/2024
16.40
0
 6,600 16.40 16.40 16.40 0 0 0
#64 07/02/2024
16.40
0
 5,400 16.40 16.40 16.40 0 0 0
#65 06/02/2024
16.40
0
 3,700 16.40 16.55 16.40 0 0 0
#66 05/02/2024
16.40
0
 0 16.40 16.40 16.40 0 0 0
#67 02/02/2024
16.40
0
 9,100 16.40 16.40 16.40 0 0 0
#68 31/01/2024
16.40
0
 15,100 16.40 16.40 16.35 0 0 0
#69 30/01/2024
16.40
0
 13,800 16.40 16.40 16.10 0 0 0
#70 29/01/2024
16.40
0
 14,900 16.40 16.45 16.30 0 0 0
#71 26/01/2024
16.40
0.10
 200 16.30 16.40 16.40 0 0 0
#72 25/01/2024
16.30
-0.05
 4,100 16.35 16.35 16 0 0 0
#73 24/01/2024
16.35
0.05
 2,300 16.30 16.50 16.10 0 0 0
#74 23/01/2024
16.30
0.05
 1,100 16.25 16.40 16.30 0 0 0
#75 22/01/2024
16.25
-0.20
 2,200 16.45 16.45 16.25 0 0 0
#76 19/01/2024
16.45
0
 700 16.45 16.55 16.30 0 0 0
#77 18/01/2024
16.45
0.25
 2,800 16.20 16.55 16.30 0 0 0
#78 17/01/2024
16.20
-0.25
 3,900 16.45 16.45 16.05 0 0 0
#79 16/01/2024
16.45
0.10
 400 16.35 16.50 16.35 0 0 0
#80 15/01/2024
16.35
0.10
 500 16.25 16.55 16.35 0 0 0
#81 12/01/2024
16.25
-0.25
 2,700 16.50 16.50 16.25 0 0 0
#82 11/01/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#83 10/01/2024
16.50
0.05
 6,900 16.45 16.55 16.45 0 0 0
#84 09/01/2024
16.45
-0.10
 10,500 16.55 16.55 16.30 0 0 0
#85 08/01/2024
16.55
0.05
 3,300 16.50 16.65 16.20 0 0 0
#86 05/01/2024
16.50
0.05
 2,100 16.45 16.50 16.40 0 0 0
#87 04/01/2024
16.45
0.35
 10,300 16.10 16.45 16.10 0 0 0
#88 03/01/2024
16.10
-0.25
 2,300 16.35 16.35 16.10 0 0 0
#89 02/01/2024
16.35
0.20
 4,500 16.15 16.35 16.10 0 0 0
#90 29/12/2023
16.15
0.05
 5,100 16.10 16.20 16.10 0 0 0
#91 28/12/2023
16.10
-0.25
 600 16.35 16.35 16.10 0 0 0
#92 27/12/2023
16.35
0.10
 800 16.25 16.40 16.35 0 0 0
#93 26/12/2023
16.25
0.10
 22,000 16.15 16.35 16.20 0 0 0
#94 25/12/2023
16.15
0.05
 11,300 16.10 16.15 16 0 0 0
#95 22/12/2023
16.10
0.20
 10,700 15.90 16.10 15.90 0 0 0
#96 21/12/2023
15.90
0
 3,400 15.90 16.10 15.90 0 0 0
#97 20/12/2023
15.90
-0.25
 10,200 16.15 16.15 15.85 0 0 0
#98 19/12/2023
16.15
0
 3,400 16.15 16.15 16 0 0 0
#99 18/12/2023
16.15
0
 2,900 16.15 16.15 15.85 0 0 0
#100 15/12/2023
16.15
-0.05
 4,400 16.20 16.20 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |