CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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
(2026-05-13) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4.36
 305,100 4.25 4.45 4.30 22,100 0 0.1
27/10/2022
4.25
 360,600 3.98 4.25 3.83 54,700 18,100 0.1
26/10/2022
3.98
 220,000 4.11 4.30 3.83 12,600 3,200 0.0
25/10/2022
4.11
 529,400 4.41 4.60 4.11 37,600 13,500 0.1
24/10/2022
4.41
 1,006,000 4.74 4.74 4.41 17,700 0 0.1
21/10/2022
4.74
 692,200 5.09 5.10 4.74 4,700 35,200 -0.1
20/10/2022
5.09
 175,600 5.11 5.11 5 6,800 13,400 -0.0
19/10/2022
5.11
 217,000 5.20 5.21 5.07 5,800 21,800 -0.1
18/10/2022
5.20
 264,100 5.18 5.39 5.20 16,300 9,900 0.0
17/10/2022
5.18
 313,600 5.29 5.30 5.07 25,300 8,600 0.1
14/10/2022
5.29
 238,700 5.10 5.39 5.20 32,500 0 0.2
13/10/2022
5.10
 100,700 5.10 5.15 5.01 5,000 20,400 -0.1
12/10/2022
5.10
 492,400 4.93 5.27 4.80 35,900 0 0.2
11/10/2022
4.93
 635,000 5.30 5.35 4.93 16,500 7,900 0.0
10/10/2022
5.30
 210,100 5.34 5.41 5.10 38,400 0 0.2
07/10/2022
5.34
 706,900 5.70 5.78 5.32 23,800 16,100 0.0
06/10/2022
5.70
 459,000 6.05 6.08 5.70 7,300 11,800 -0.0
05/10/2022
6.05
 293,800 5.70 6.08 5.71 19,100 15,200 0.0
04/10/2022
5.70
 278,200 5.81 5.99 5.70 17,100 16,200 0.0
03/10/2022
5.81
 341,000 6.21 6.21 5.81 14,500 6,700 0.0
30/09/2022
6.21
 574,900 6.19 6.21 5.93 47,100 54,400 -0.0
29/09/2022
6.19
 223,900 6.22 6.40 6.18 300 36,100 -0.2
28/09/2022
6.22
 337,200 6.28 6.39 6.15 8,800 20,500 -0.1
27/09/2022
6.28
 226,500 6.36 6.41 6.27 1,000 17,000 -0.1
26/09/2022
6.36
 544,200 6.74 6.74 6.27 2,900 26,700 -0.2
23/09/2022
6.74
 219,500 6.87 6.96 6.70 22,400 11,400 0.1
22/09/2022
6.87
 473,100 6.73 6.99 6.44 21,700 8,900 0.1
21/09/2022
6.73
 297,000 6.93 6.93 6.72 0 4,200 -0.0
20/09/2022
6.93
 442,500 6.80 6.93 6.50 14,200 11,700 0.0
19/09/2022
6.80
 583,700 7.25 7.34 6.80 11,400 34,000 -0.2
16/09/2022
7.25
 374,300 7.61 7.62 7.20 11,500 45,500 -0.2
15/09/2022
7.61
 209,500 7.70 7.79 7.60 29,800 18,400 -0.1
14/09/2022
7.70
 566,200 7.70 7.70 7.30 6,400 25,200 -0.1
13/09/2022
7.70
 144,400 7.71 7.80 7.62 975 24,700 -0.1
12/09/2022
7.71
 243,100 7.61 7.80 7.67 33,600 0 -0.2
09/09/2022
7.61
 354,100 7.57 7.65 7.40 1,000 26,700 -0.2
08/09/2022
7.57
 632,400 7.60 7.86 7.55 18,400 27,900 -0.1
07/09/2022
7.60
 728,000 8.12 8.33 7.60 300 65,700 -0.5
06/09/2022
8.12
 370,800 8.12 8.21 8.12 0 12,300 -0.1
05/09/2022
8.12
 526,700 8.26 8.30 8.11 24,600 119,600 -0.8
31/08/2022
8.26
 671,000 8.20 8.30 7.86 8,400 11,700 -0.0
30/08/2022
8.20
 1,100,500 8.55 8.79 8.10 3,500 107,100 -0.8
29/08/2022
8.55
 1,865,500 9.10 9.10 8.47 42,600 104,900 -0.5
26/08/2022
9.10
 1,209,700 9.35 9.40 8.99 55,900 44,700 0.1
25/08/2022
9.35
 3,025,900 8.90 9.40 9.10 42,700 21,000 0.2
24/08/2022
8.90
 1,757,300 8.78 8.96 8.79 20,200 0 0.2
23/08/2022
8.78
 663,700 8.57 8.78 8.33 0 53,700 -0.5
22/08/2022
8.57
 523,900 8.75 8.81 8.40 7,200 39,100 -0.3
19/08/2022
8.75
 828,700 8.77 8.83 8.70 51,700 7,500 0.4
18/08/2022
8.77
 493,100 8.76 8.86 8.72 20,200 8,600 0.1
17/08/2022
8.76
 807,600 8.80 9 8.76 24,600 3,400 0.2
16/08/2022
8.80
 432,400 8.90 8.92 8.75 23,600 5,500 0.2
15/08/2022
8.90
 519,600 8.89 8.99 8.83 29,100 34,300 -0.0
12/08/2022
8.89
 564,100 8.71 8.92 8.70 50,900 0 0.5
11/08/2022
8.71
 891,000 8.96 9.13 8.65 10,800 22,300 -0.1
10/08/2022
8.96
 587,600 9.03 9.03 8.81 32,200 2,000 0.3
09/08/2022
9.03
 647,400 8.99 9.08 8.86 23,300 1,000 0.2
08/08/2022
8.99
 981,400 8.80 9.10 8.85 23,300 25,200 -0.0
05/08/2022
8.80
 979,700 8.53 8.80 8.30 37,300 9,400 0.2
04/08/2022
8.53
 1,129,300 8.28 8.79 8.33 23,400 45,600 -0.2
03/08/2022
8.28
 1,280,800 7.74 8.28 7.75 26,800 1,000 0.2
02/08/2022
7.74
 913,500 7.38 7.74 7.38 55,800 6,200 0.4
01/08/2022
7.38
 755,300 7.06 7.40 7.05 60,800 8,700 0.4
29/07/2022
7.06
 415,700 7.02 7.19 7.03 2,000 200 0.0
28/07/2022
7.02
 276,100 6.90 7.10 7 0 1,700 -0.0
27/07/2022
6.90
 241,800 6.90 6.97 6.80 0 7,700 -0.1
26/07/2022
6.90
 205,900 7 7.10 6.90 1,200 6,400 -0.0
25/07/2022
7
 254,000 7.18 7.18 6.92 0 11,100 -0.1
22/07/2022
7.18
 362,100 7.29 7.30 7.18 19,400 9,800 0.1
21/07/2022
7.29
 429,500 7.38 7.47 7.22 11,100 2,900 0.1
20/07/2022
7.38
 508,800 7.22 7.45 7.30 1,700 0 0.0
19/07/2022
7.22
 319,300 7.36 7.36 7.16 1,900 3,200 -0.0
18/07/2022
7.36
 443,000 7.42 7.43 7.30 800 300 0.0
15/07/2022
7.42
 317,700 7.45 7.50 7.42 12,600 6,600 0.0
14/07/2022
7.45
 631,400 7.20 7.50 7.18 19,900 1,000 0.1
13/07/2022
7.20
 659,400 7.15 7.29 7.16 20,200 300 0.1
12/07/2022
7.15
 187,200 7.06 7.23 6.87 24,100 1,000 0.2
11/07/2022
7.06
 142,400 7.06 7.18 6.90 9,000 7,400 0.0
08/07/2022
7.06
 117,800 6.80 7.10 6.80 8,400 12,800 0.0
07/07/2022
6.80
 130,700 6.82 6.85 6.70 7,000 10,200 -0.0
06/07/2022
6.82
 98,300 7.07 7.07 6.70 500 10,900 -0.1
05/07/2022
7.07
 197,700 7.21 7.30 7 15,500 18,200 -0.0
04/07/2022
7.21
 119,600 7.02 7.35 7.07 4,400 7,800 -0.0
01/07/2022
7.02
 272,200 7.02 7.10 6.60 14,000 15,300 -0.0
30/06/2022
7.02
 267,400 7.28 7.39 7.02 18,400 15,300 0.0
29/06/2022
7.28
 261,200 7.40 7.55 7.20 17,000 9,900 0.1
28/06/2022
7.40
 231,500 7.28 7.50 7.20 9,000 6,100 0.0
27/06/2022
7.28
 293,100 7 7.28 6.90 5,800 600 0.0
24/06/2022
7
 302,500 6.89 7 6.50 31,100 1,200 0.2
23/06/2022
6.89
 183,200 6.58 6.99 6.58 19,400 9,800 0.1
22/06/2022
6.58
 379,600 6.15 6.58 6 5,100 34,600 -0.2
21/06/2022
6.15
 373,700 6.10 6.52 5.91 35,300 10,000 0.2
20/06/2022
6.10
 545,600 6.53 6.60 6.08 57,800 13,800 0.3
17/06/2022
6.53
 816,000 7.01 7.01 6.52 101,600 200 0.7
16/06/2022
7.01
 661,600 7.53 7.69 7.01 25,700 8,500 0.1
15/06/2022
7.53
 862,800 8.08 8.19 7.52 28,900 21,800 0.1
14/06/2022
8.08
 432,000 8.68 8.68 8.08 30,200 17,700 0.1
13/06/2022
8.68
 439,800 9.33 9.33 8.68 12,400 28,000 -0.1
10/06/2022
9.33
 204,900 9.50 9.50 9.31 15,600 9,200 0.1
09/06/2022
9.50
 209,300 9.50 9.80 9.15 6,200 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |