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

8.40
0.10
(1.20%)
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
(2025-12-29) 		-0.50 -5.68% 1,657,300 -5,500 -0.0
8.30
9
8.40
2 tháng
(2025-12-01) 		-1 -10.75% 3,122,700 -30,900 -0.3
8.30
9.40
8.40
3 tháng
(2025-10-30) 		-3.30 -28.45% 11,527,400 -294,600 -3.3
8.30
11.60
8.40
6 tháng
(2025-08-01) 		-1 -10.75% 55,188,900 -960,100 -8.3
8.30
12.20
8.40
12 tháng
(2025-02-03) 		-1.10 -11.70% 97,755,465 -1,335,700 -11.6
6.90
12.20
8.40
24 tháng
(2024-02-15) 		0.40 5.06% 259,327,120 -82,900 1.3
6.90
12.20
8.40
36 tháng
(2023-02-13) 		3.70 80.43% 364,015,792 -155,728 1.0
4.50
12.20
8.40
60 tháng
(2021-02-23) 		-2.05 -19.79% 1,270,353,321 -13,207 2.6
3.60
28.10
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |