CTCP Viettronics Tân Bình (vtb)

10.60
0.05
(0.47%)
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) 		0.61 6.14% 137,500 -5,800 -0.1
9.63
10.55
10.55
2 tháng
(2024-03-18) 		0.25 2.43% 169,300 -5,800 -0.1
9.63
10.60
10.55
3 tháng
(2024-02-16) 		-0.05 -0.47% 258,000 -6,840 -0.1
9.63
10.65
10.55
6 tháng
(2023-11-20) 		0.76 7.76% 1,218,100 -36,640 -0.4
9.63
14.30
10.55
12 tháng
(2023-05-22) 		-0.75 -6.63% 2,017,600 -324,940 -3.6
9.05
14.30
10.55
24 tháng
(2022-05-27) 		-1.62 -13.30% 2,272,000 -315,230 -3.1
9.05
15.45
10.55
36 tháng
(2021-06-01) 		0.14 1.37% 4,197,200 31,970 1.5
9.05
15.45
10.55
60 tháng
(2019-06-12) 		-1.56 -12.87% 8,886,560 -738,650 -6.2
7.77
15.45
10.55
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
10.60
0.05
 2,200 10.30 10.60 10.30 0 0 0
#2 16/05/2024
10.55
0
 5,300 10.10 10.55 10.10 0 0 0
#3 15/05/2024
10.55
0
 100 10.55 10.55 10.55 0 0 0
#4 14/05/2024
10.55
0
 800 10.25 10.55 10.25 0 0 0
#5 13/05/2024
10.55
0
 6,200 10.55 10.55 10.30 0 0 0
#6 10/05/2024
10.55
0.58
 18,200 10.20 10.65 10.05 0 0 0
#7 09/05/2024
9.97
-0.23
 4,500 10.20 10.30 9.95 0 0 0
#8 08/05/2024
10.20
0
 9,700 10.20 10.30 10.15 0 0 0
#9 07/05/2024
10.20
0.34
 5,900 10.10 10.20 9.81 0 1,000 -0.0
#10 06/05/2024
9.86
-0.24
 16,400 10 10.30 9.86 0 0 0
#11 03/05/2024
10.10
-0.35
 1,700 10.35 10.40 10.10 0 0 0
#12 02/05/2024
10.45
0
 3,700 10.10 10.45 10.10 0 0 0
#13 26/04/2024
10.45
0.57
 900 10 10.45 10 0 0 0
#14 25/04/2024
9.88
0
 17,300 9.88 10.50 9.61 0 4,800 -0.0
#15 24/04/2024
9.88
0.25
 6,200 9.63 10.30 9.63 0 0 0
#16 23/04/2024
9.63
-0.67
 10,700 10.10 10.25 9.63 0 0 0
#17 22/04/2024
10.30
0
 3,000 10.30 10.30 10.20 0 0 0
#18 19/04/2024
10.30
0.36
 1,700 10.20 10.30 10.20 0 0 0
#19 17/04/2024
9.94
0
 23,300 10 10.35 9.90 0 0 0
#20 16/04/2024
9.94
-0.66
 1,900 10.10 10.50 9.94 0 0 0
#21 15/04/2024
10.60
0
 2,700 10.15 10.60 10.10 0 0 0
#22 12/04/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#23 11/04/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#24 10/04/2024
10.60
0.10
 200 10.60 10.60 10.60 0 0 0
#25 09/04/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#26 08/04/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#27 05/04/2024
10.50
-0.05
 1,700 10.50 10.50 10.50 0 0 0
#28 04/04/2024
10.55
-0.05
 2,300 10.15 10.55 10 0 0 0
#29 03/04/2024
10.60
0.15
 600 10 10.60 10 0 0 0
#30 02/04/2024
10.45
-0.05
 700 10.10 10.45 10.10 0 0 0
#31 01/04/2024
10.50
-0.05
 400 10.10 10.50 10.10 0 0 0
#32 29/03/2024
10.55
0
 3,500 10.65 10.65 9.83 0 0 0
#33 28/03/2024
10.55
0
 3,100 10.40 10.55 10.40 0 0 0
#34 27/03/2024
10.55
0.05
 900 10.50 10.55 10.50 0 0 0
#35 26/03/2024
10.50
0.05
 1,600 10.50 10.50 10.50 0 0 0
#36 25/03/2024
10.45
-0.10
 1,300 10.55 10.55 10.20 0 0 0
#37 22/03/2024
10.55
0.10
 5,700 10.45 10.55 10.20 0 0 0
#38 21/03/2024
10.45
0
 1,000 10.45 10.45 10.45 0 0 0
#39 20/03/2024
10.45
0.15
 2,900 10.30 10.45 10 0 0 0
#40 19/03/2024
10.30
0
 200 10.30 10.30 10.30 0 0 0
#41 18/03/2024
10.30
0
 3,000 10.30 10.30 10.20 0 0 0
#42 15/03/2024
10.30
-0.05
 3,200 10.35 10.35 10.20 0 0 0
#43 14/03/2024
10.35
-0.10
 2,000 10.45 10.45 10.30 0 0 0
#44 13/03/2024
10.45
0
 100 10.45 10.45 10.45 0 0 0
#45 12/03/2024
10.45
0.05
 400 10.40 10.45 10.35 0 0 0
#46 11/03/2024
10.40
-0.05
 4,400 10.45 10.45 10.30 0 0 0
#47 08/03/2024
10.45
0
 5,200 10.45 10.45 10.25 0 3 -0.0
#48 07/03/2024
10.45
0
 4,900 10.45 10.45 10.30 0 10 -0.0
#49 06/03/2024
10.45
0.10
 4,700 10.35 10.45 10.30 0 0 0
#50 05/03/2024
10.35
-0.15
 2,400 10.50 10.50 10.30 0 0 0
#51 04/03/2024
10.50
0
 800 10.50 10.50 10.40 0 0 0
#52 01/03/2024
10.50
0.05
 300 10.45 10.50 10.30 0 10 -0.0
#53 29/02/2024
10.45
0
 2,400 10.45 10.60 10.45 0 0 0
#54 28/02/2024
10.45
-0.10
 2,300 10.55 10.55 10.40 0 9 -0.0
#55 27/02/2024
10.55
0.15
 6,700 10.40 10.55 10.35 0 0 0
#56 26/02/2024
10.40
-0.10
 14,200 10.50 10.50 10.20 0 8 -0.0
#57 23/02/2024
10.50
0.10
 10,200 10.40 10.50 10.30 0 0 0
#58 22/02/2024
10.40
-0.20
 5,300 10.60 10.60 10.35 0 0 0
#59 21/02/2024
10.60
0
 6,700 10.60 10.75 10.10 0 1,000 -0.0
#60 20/02/2024
10.60
-0.05
 2,100 10.65 10.65 10.40 0 0 0
#61 19/02/2024
10.65
0.05
 300 10.60 10.65 10.50 0 0 0
#62 16/02/2024
10.60
0.20
 10,100 10.40 10.70 10.55 0 0 0
#63 15/02/2024
10.40
0.10
 2,900 10.30 10.40 10.30 0 0 0
#64 07/02/2024
10.30
0.15
 6,500 10.15 10.30 10.05 0 0 0
#65 06/02/2024
10.15
0.05
 1,600 10.10 10.15 10.05 0 0 0
#66 05/02/2024
10.10
-0.10
 22,600 10.20 10.20 9.51 0 0 0
#67 02/02/2024
10.20
-0.05
 1,100 10.25 10.70 10.20 0 0 0
#68 01/02/2024
10.25
-0.25
 20,300 10.50 10.95 9.81 0 0 0
#69 31/01/2024
10.50
-0.70
 8,800 11.20 11.20 10.50 0 0 0
#70 30/01/2024
11.20
-0.15
 5,400 11.35 11.35 10.70 0 0 0
#71 29/01/2024
11.35
0.15
 300 11.20 11.40 10.80 0 0 0
#72 26/01/2024
11.20
-0.20
 5,300 11.40 11.40 10.70 0 0 0
#73 25/01/2024
11.40
0
 1,300 11.40 11.40 10.80 0 0 0
#74 24/01/2024
11.40
0.10
 1,200 11.30 11.40 11 0 0 0
#75 23/01/2024
11.30
0.10
 4,200 11.20 11.30 11 0 0 0
#76 22/01/2024
11.20
0
 12,100 11.20 11.95 11.20 0 0 0
#77 19/01/2024
11.20
0.30
 3,300 10.90 11.20 10.95 0 0 0
#78 18/01/2024
10.90
0
 3,200 10.90 11.35 10.90 0 0 0
#79 17/01/2024
10.90
0.05
 15,100 10.85 11.15 10.70 0 0 0
#80 16/01/2024
10.85
-0.50
 8,400 11.35 11.50 10.65 0 0 0
#81 15/01/2024
11.35
-0.10
 2,000 11.45 11.45 10.75 0 100 -0.0
#82 12/01/2024
11.45
-0.20
 600 11.65 11.65 11.15 0 0 0
#83 11/01/2024
11.65
0.05
 7,000 11.60 11.70 11.35 0 0 0
#84 10/01/2024
11.60
0.05
 71,000 11.55 11.75 11.50 300 34,500 -0.4
#85 09/01/2024
11.55
0.75
 64,600 10.80 11.55 10.50 7,800 0 0.1
#86 08/01/2024
10.80
-0.75
 14,600 11.55 12.20 10.80 0 0 0
#87 05/01/2024
11.55
-0.45
 12,300 12 12 11.55 0 0 0
#88 04/01/2024
12
-0.40
 26,200 12.40 12.40 11.60 0 900 -0.0
#89 03/01/2024
12.40
-0.90
 33,500 13.30 13.30 12.40 0 0 0
#90 02/01/2024
13.30
-1
 26,400 14.30 14.90 13.30 0 0 0
#91 29/12/2023
14.30
0.75
 46,300 13.55 14.30 12.65 0 2,100 -0.0
#92 28/12/2023
13.55
0.85
 122,800 12.70 13.55 11.85 200 0 0.0
#93 27/12/2023
12.70
-0.20
 42,200 12.90 12.90 12 1,100 2,400 -0.0
#94 26/12/2023
12.90
0.65
 54,900 12.25 12.90 11.40 1,000 0 0.0
#95 25/12/2023
12.25
0.75
 34,900 11.50 12.25 11 0 0 0
#96 22/12/2023
11.50
0.75
 10,900 10.75 11.50 10.80 0 0 0
#97 21/12/2023
10.75
-0.70
 3,000 11.45 11.55 10.75 0 0 0
#98 20/12/2023
11.45
-0.25
 16,300 11.70 11.70 10.90 0 0 0
#99 19/12/2023
11.70
0.70
 67,200 11 11.70 10.25 0 0 0
#100 18/12/2023
11
0.30
 25,900 10.70 11 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |