CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

7.50
-0.20
(-2.60%)
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
(2026-02-11) 		-0.50 -6.10% 1,290,500 1,500 0.0
7.40
8.50
7.50
2 tháng
(2026-01-12) 		-1.20 -13.48% 2,970,100 -7,300 -0.1
7.40
9
7.50
3 tháng
(2025-12-15) 		-1 -11.49% 4,058,300 1,500 0.0
7.40
9
7.50
6 tháng
(2025-09-15) 		-3.40 -30.63% 34,315,700 -1,164,900 -13.0
7.40
12.20
7.50
12 tháng
(2025-03-18) 		-1.70 -18.09% 90,593,800 -1,533,400 -13.5
6.90
12.20
7.50
24 tháng
(2024-03-25) 		-1.80 -18.95% 239,382,919 -340,000 -1.0
6.90
12.20
7.50
36 tháng
(2023-03-29) 		3 63.83% 355,042,981 -168,128 1.0
4.70
12.20
7.50
60 tháng
(2021-04-08) 		-4.91 -38.92% 1,239,330,058 -6,562 2.7
3.60
28.10
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2022
17.30
 1,187,200 18 18.10 17 0 0 0
14/04/2022
18
 980,700 18.50 18.90 17.80 0 0 0
13/04/2022
18.50
 889,920 17.80 18.50 17.30 0 0 0
12/04/2022
17.80
 1,445,258 18.50 19 17.60 0 100 -0.0
08/04/2022
18.50
 2,395,141 20.10 20.30 18.50 0 0 0
07/04/2022
20.10
 1,231,865 20.10 20.30 19.80 0 0 0
06/04/2022
20.10
 1,646,299 20.70 20.70 19.90 0 0 0
05/04/2022
20.70
 1,389,606 21.10 21.10 20.40 0 0 0
04/04/2022
21.10
 1,321,936 20.50 21.40 20.50 0 0 0
01/04/2022
20.50
 1,456,400 20.10 20.60 19.80 0 0 0
31/03/2022
20.10
 1,008,721 20.20 20.90 19.50 0 0 0
30/03/2022
20.20
 3,694,778 21.50 21.50 19.90 0 0 0
29/03/2022
21.50
 3,792,333 22.20 22.40 21.50 0 0 0
28/03/2022
22.20
 6,364,696 22.80 22.80 21.60 0 0 0
25/03/2022
22.80
 4,101,099 22.90 23 22.50 0 0 0
24/03/2022
22.90
 3,992,895 23.20 23.60 22.80 0 0 0
23/03/2022
23.20
 7,247,597 23 23.70 22.90 0 0 0
22/03/2022
23
 5,348,600 22.90 23.50 22.70 0 0 0
21/03/2022
22.90
 2,064,340 22.70 23.20 22.60 0 0 0
18/03/2022
22.70
 2,560,903 22.60 23.30 22.60 0 0 0
17/03/2022
22.60
 1,339,663 22.40 22.90 22.20 0 0 0
16/03/2022
22.40
 1,242,341 22.40 22.90 22.30 0 0 0
15/03/2022
22.40
 2,465,152 23.30 23.30 22.10 0 0 0
14/03/2022
23.30
 2,559,308 23.80 23.80 22.60 0 0 0
11/03/2022
23.80
 6,787,111 23.90 24.30 22.80 0 0 0
10/03/2022
23.90
 9,955,651 22.50 24.30 22.50 0 0 0
09/03/2022
22.50
 2,983,030 22.10 22.70 21.50 0 0 0
08/03/2022
22.10
 3,620,918 22.90 23 22 0 0 0
07/03/2022
22.90
 3,497,373 22.40 23.20 21.80 0 0 0
04/03/2022
22.40
 4,643,977 23 23.80 22.40 0 0 0
03/03/2022
23
 3,367,119 22.80 23.40 22.50 0 0 0
02/03/2022
22.80
 5,615,831 22.10 23.50 21.30 0 0 0
01/03/2022
22.10
 3,716,069 22.30 23 21.50 0 0 0
28/02/2022
22.30
 6,971,401 20.30 22.30 20.30 0 0 0
25/02/2022
20.30
 7,145,929 18.50 20.30 18.50 0 0 0
24/02/2022
18.50
 3,151,445 19.30 19.50 18 0 0 0
23/02/2022
19.30
 1,261,933 18.90 19.40 18.90 0 0 0
22/02/2022
18.90
 1,933,598 19.60 19.70 18.70 0 0 0
21/02/2022
19.60
 1,717,022 19.10 19.80 19.10 0 0 0
18/02/2022
19.10
 1,881,100 18.90 19.30 18.60 0 0 0
17/02/2022
18.90
 1,404,699 19 19.10 18.60 0 0 0
16/02/2022
19
 1,743,597 18.30 19.20 18.30 0 0 0
15/02/2022
18.30
 1,191,502 18.30 18.60 17.90 0 0 0
14/02/2022
18.30
 1,035,425 19 19 18.30 0 0 0
11/02/2022
19
 888,296 19 19.10 18.60 0 0 0
10/02/2022
19
 743,009 19.10 19.20 18.80 0 0 0
09/02/2022
19.10
 1,667,982 18.20 19.40 18.20 0 0 0
08/02/2022
18.20
 709,544 17.90 18.60 17.60 0 0 0
07/02/2022
17.90
 480,083 17.20 18.10 16.50 0 0 0
28/01/2022
17.20
 895,820 17.10 17.60 16.90 0 0 0
27/01/2022
17.10
 789,593 17.20 17.50 16.90 0 0 0
26/01/2022
17.20
 674,177 17.30 17.90 17 0 0 0
25/01/2022
17.30
 1,333,005 17.20 17.50 16.50 0 0 0
24/01/2022
17.20
 1,553,664 19 19 17.20 0 0 0
21/01/2022
19
 1,188,310 19.50 19.60 18.80 0 0 0
20/01/2022
19.50
 1,237,000 18.20 19.50 17.90 0 0 0
19/01/2022
18.20
 1,030,300 18 18.70 17.60 0 0 0
18/01/2022
18
 2,258,600 18.50 18.50 16.80 0 0 0
17/01/2022
18.50
 3,767,258 20.50 21.40 18.50 0 0 0
14/01/2022
20.50
 1,132,856 20.50 20.80 20 0 0 0
13/01/2022
20.50
 1,931,027 21.60 22 20.30 0 0 0
12/01/2022
21.60
 2,398,800 21.10 21.90 20.30 0 0 0
11/01/2022
21.10
 2,734,774 22.30 22.80 21 0 0 0
10/01/2022
22.30
 3,382,056 23.60 23.80 22.10 0 0 0
07/01/2022
23.60
 2,535,206 23.20 24.20 23.10 0 0 0
06/01/2022
23.20
 3,608,775 24 24.40 23.10 0 0 0
05/01/2022
24
 2,697,375 24 25.40 24 0 0 0
04/01/2022
24
 2,044,909 24.10 24.50 23.70 0 0 0
31/12/2021
24.10
 3,789,643 24 25.20 24.10 0 0 0
30/12/2021
24
 4,382,046 22.50 24.60 22.30 0 0 0
29/12/2021
22.50
 1,372,015 22.60 22.90 22.30 0 0 0
28/12/2021
22.60
 2,379,038 22.30 23.40 22 0 0 0
27/12/2021
22.30
 1,250,599 22.20 22.80 22 0 0 0
24/12/2021
22.20
 1,392,697 22.60 22.90 21.90 0 0 0
23/12/2021
22.60
 2,887,133 23.70 24.50 22.10 0 0 0
22/12/2021
23.70
 2,523,398 23.30 24.50 23 0 0 0
21/12/2021
23.30
 1,743,825 23.30 23.60 22.50 0 0 0
20/12/2021
23.30
 3,218,297 22.30 23.30 22.40 0 0 0
17/12/2021
22.30
 2,653,840 21.10 22.40 21 0 0 0
16/12/2021
21.10
 1,592,029 21.10 21.40 21 0 0 0
15/12/2021
21.10
 2,062,100 21 21.40 20.80 0 0 0
14/12/2021
21
 1,990,141 21.40 21.70 21 0 0 0
13/12/2021
21.40
 2,096,810 21.60 21.80 21.30 0 0 0
10/12/2021
21.60
 1,197,923 22 22 21.50 0 0 0
09/12/2021
22
 1,830,673 21.60 22.10 21.30 0 0 0
08/12/2021
21.60
 2,080,565 21 22.70 21.20 0 0 0
07/12/2021
21
 3,180,898 19.10 21 19 0 0 0
06/12/2021
19.10
 4,204,102 20.90 21.10 19.10 0 0 0
03/12/2021
20.90
 6,849,845 22.30 22.30 20.70 0 0 0
02/12/2021
22.30
 7,135,590 23.50 23.50 22.30 0 0 0
01/12/2021
23.50
 3,794,741 24.10 24.10 23.50 0 0 0
30/11/2021
24.10
 3,439,959 24.20 24.90 23.90 0 0 0
29/11/2021
24.20
 3,546,634 24.70 24.70 23.30 0 0 0
26/11/2021
24.70
 3,624,300 24.80 25.70 24.50 0 0 0
25/11/2021
24.80
 2,742,856 25 25.50 24.20 0 0 0
24/11/2021
25
 2,881,714 25.10 25.90 25 0 0 0
23/11/2021
25.10
 4,387,131 24.70 25.60 23.30 0 0 0
22/11/2021
24.70
 7,428,005 27.40 27.50 24.70 0 0 0
19/11/2021
27.40
 5,726,385 28.10 29.20 25.60 0 0 0
18/11/2021
28.10
 5,463,776 27 28.60 26.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |