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

9.20
-0.10
(-1.08%)
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
(2025-11-05) 		-1.60 -14.68% 2,674,500 -45,900 -0.5
9.20
10.90
9.20
2 tháng
(2025-10-06) 		-2.10 -18.42% 23,791,600 -551,000 -6.4
9.20
12.20
9.20
3 tháng
(2025-09-08) 		-1.90 -16.96% 34,640,700 -1,160,600 -12.9
9.20
12.20
9.20
6 tháng
(2025-06-09) 		0.90 10.71% 68,776,900 -1,358,900 -11.9
8.40
12.20
9.20
12 tháng
(2024-12-10) 		-1.20 -11.43% 112,555,629 -1,075,600 -8.8
6.90
12.20
9.20
24 tháng
(2023-12-22) 		3.30 55% 264,378,797 -47,100 1.6
6
12.20
9.20
36 tháng
(2022-12-21) 		4.60 97.87% 374,248,656 -188,828 1.0
4.20
12.20
9.20
60 tháng
(2020-12-31) 		-0.87 -8.53% 1,318,099,376 32,038 3.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/11/2021
27
 6,512,052 25.20 27.40 25 0 0 0
16/11/2021
25.20
 6,546,328 25 25.70 23.90 0 0 0
15/11/2021
25
 7,797,484 23 25.30 23.40 0 0 0
12/11/2021
23
 2,802,020 23.40 23.60 22.80 0 0 0
11/11/2021
23.40
 3,193,562 23.20 23.60 22.60 0 0 0
10/11/2021
23.20
 4,029,885 21.90 23.50 21.70 0 0 0
09/11/2021
21.90
 2,897,536 22 22.20 21.50 0 0 0
08/11/2021
22
 3,313,200 21.80 22.50 21.50 0 0 0
05/11/2021
21.80
 3,426,937 21.70 22.10 21.10 0 0 0
04/11/2021
21.70
 3,905,163 20.60 22 20.60 0 0 0
03/11/2021
20.60
 6,432,601 22.50 23 20.60 0 0 0
02/11/2021
22.50
 4,695,948 22.40 23 21.70 0 0 0
01/11/2021
22.40
 5,871,705 20.50 22.50 20.50 0 4,300 -0.1
29/10/2021
20.50
 3,824,199 19.80 20.70 19.80 0 0 0
28/10/2021
19.80
 5,167,797 19.20 19.80 19 0 0 0
27/10/2021
19.20
 4,133,000 18.90 19.40 18.90 0 0 0
26/10/2021
18.90
 3,800,800 19 19 18.20 0 0 0
25/10/2021
19
 6,932,500 18 19.60 18.20 0 0 0
22/10/2021
18
 5,706,800 18 18.40 17.60 0 0 0
21/10/2021
18
 8,813,800 16.80 18.20 16.80 0 0 0
20/10/2021
16.80
 2,760,400 16.90 17 16.40 0 0 0
19/10/2021
16.90
 5,438,100 16.90 17.20 16.60 0 0 0
18/10/2021
16.90
 6,582,900 17.40 17.70 16.80 0 0 0
15/10/2021
17.40
 1,641,500 17.40 17.50 17.30 0 0 0
14/10/2021
17.40
 1,957,000 17.60 17.80 17.20 0 0 0
13/10/2021
17.60
 4,344,500 17 17.70 17 0 0 0
12/10/2021
17
 3,930,200 16.90 17.50 16.80 0 0 0
11/10/2021
16.90
 1,809,900 16.80 17.30 16.70 0 0 0
08/10/2021
16.80
 739,600 17 17.10 16.80 0 0 0
07/10/2021
17
 1,706,770 17.20 17.40 16.90 0 0 0
06/10/2021
17.20
 1,285,900 16.80 17.30 16.60 0 0 0
05/10/2021
16.80
 1,087,207 16.20 16.90 16.10 0 0 0
04/10/2021
16.20
 1,323,475 16.50 16.60 15.90 0 0 0
01/10/2021
16.50
 1,240,070 16.80 16.80 16.20 0 0 0
30/09/2021
16.80
 1,024,698 16.80 16.90 16.60 0 0 0
29/09/2021
16.80
 1,068,551 17 17.10 16.30 0 0 0
28/09/2021
17
 2,215,438 16.40 17 15.50 0 0 0
27/09/2021
16.40
 3,074,960 17.20 17.40 16.10 0 0 0
24/09/2021
17.20
 2,648,949 17.50 17.60 16.50 0 0 0
23/09/2021
17.50
 4,014,158 18.50 18.50 17.30 0 0 0
22/09/2021
18.50
 5,785,718 18 18.90 17.90 0 0 0
21/09/2021
18
 8,302,864 17 18 16.60 0 0 0
20/09/2021
17
 3,493,861 16.50 17.10 16.30 0 0 0
17/09/2021
16.50
 2,599,664 16 16.70 15.90 0 0 0
16/09/2021
16
 1,004,661 16.20 16.30 15.90 0 0 0
15/09/2021
16.20
 1,188,100 15.90 16.30 15.50 0 0 0
14/09/2021
15.90
 1,989,973 16.10 16.10 15.50 0 0 0
13/09/2021
16.10
 1,652,300 16.50 16.60 15.90 0 0 0
10/09/2021
16.50
 2,391,532 16.40 16.80 16.40 0 0 0
09/09/2021
16.40
 1,068,023 16.20 16.40 15.90 0 0 0
08/09/2021
16.20
 1,148,239 16.40 16.50 16 0 0 0
07/09/2021
16.40
 1,393,090 16.70 16.90 16.30 0 100 -0.0
06/09/2021
16.70
 3,437,985 15.80 16.90 15.60 0 0 0
01/09/2021
15.80
 1,413,000 15.90 15.90 15.60 0 0 0
31/08/2021
15.90
 1,783,704 16.10 16.10 15.80 0 0 0
30/08/2021
16.10
 2,431,393 15.80 16.30 15.80 0 0 0
27/08/2021
15.80
 2,058,800 15.20 15.80 14.90 0 0 0
26/08/2021
15.20
 1,197,600 15.30 15.80 15 0 0 0
25/08/2021
15.30
 1,262,229 14.70 15.30 14.40 0 0 0
24/08/2021
14.70
 2,803,889 15.40 15.60 14.40 0 0 0
23/08/2021
15.40
 2,350,810 16 16.20 15 0 0 0
20/08/2021: Cổ tức tiền mặt tỉ lệ: 8%
20/08/2021
16
 5,136,500 17 17.30 15.40 0 0 0
19/08/2021
17.00
 4,734,400 16.43 17.29 16.04 0 9,000 -0.2
18/08/2021
16.43
 4,439,348 15.57 16.71 15.28 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |