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

8.30
-0.40
(-4.60%)
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
(2026-06-29) 		-2.30 -22.33% 13,024,000 16,300 0
8
10.30
8.70
2 tháng
(2026-05-29) 		-0.70 -8.05% 23,863,500 12,800 0
8
10.60
8.70
3 tháng
(2026-04-29) 		0.40 5.26% 26,454,900 13,700 0
7.50
10.60
8.70
6 tháng
(2026-01-29) 		-0.30 -3.61% 29,170,600 21,100 0.0
7.10
10.60
8.70
12 tháng
(2025-08-04) 		-1.30 -13.98% 83,770,700 -939,000 -8.3
7.10
12.20
8.70
24 tháng
(2024-08-07) 		-1.90 -19.19% 179,821,397 -847,300 -6.6
6.90
12.20
8.70
36 tháng
(2023-08-14) 		1.30 19.40% 317,282,297 -147,900 0.9
5.10
12.20
8.70
60 tháng
(2021-08-23) 		-7.40 -48.05% 1,096,724,295 4,938 2.7
3.60
28.10
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2022
9.40
 2,796,557 9.60 9.60 8.90 900 20,000 -0.2
26/08/2022
9.60
 2,041,938 10 10.20 9.50 1,100 900 0.0
25/08/2022
10
 4,529,305 9.40 10 9.50 20,000 100 0.2
24/08/2022
9.40
 1,262,359 9.50 9.60 9.30 0 100 -0.0
23/08/2022
9.50
 1,257,455 9.30 9.50 8.90 400 0 0.0
22/08/2022
9.30
 2,188,011 9.60 9.60 9.10 400 0 0.0
19/08/2022
9.60
 2,322,917 9.90 9.90 9.40 900 0 0.0
18/08/2022
9.90
 983,603 10 10 9.80 600 8,400 -0.1
17/08/2022
10
 3,434,217 9.70 10.20 9.70 12,700 0 0.1
16/08/2022
9.70
 1,705,600 9.60 9.70 9.40 300 0 0.0
15/08/2022
9.60
 756,614 9.50 9.70 9.40 0 0 0
12/08/2022
9.50
 1,131,936 9.30 9.60 9.20 600 0 0.0
11/08/2022
9.30
 2,614,784 9.60 9.90 9.30 14,300 0 0.1
10/08/2022
9.60
 1,138,260 9.80 9.80 9.60 10,600 0 0.1
09/08/2022
9.80
 1,676,849 9.70 9.80 9.40 800 0 0.0
08/08/2022
9.70
 1,515,007 9.80 10 9.50 16,200 1,400 0.1
05/08/2022
9.80
 1,585,849 9.50 9.80 9.30 400 0 0.0
04/08/2022
9.50
 2,177,299 9.30 9.80 9.40 5,200 2,000 0.0
03/08/2022
9.30
 3,562,687 8.50 9.30 8.40 41,100 0 0.4
02/08/2022
8.50
 1,859,033 8.50 8.80 8.50 1,000 0 0.0
01/08/2022
8.50
 1,832,834 8.20 8.60 7.90 1,100 0 0.0
29/07/2022
8.20
 697,429 8.10 8.30 8.10 1,400 0 0.0
28/07/2022
8.10
 770,304 8 8.30 8.10 1,100 0 0.0
27/07/2022
8
 567,410 8 8.10 7.90 600 0 0.0
26/07/2022
8
 1,029,359 8.10 8.20 7.80 400 0 0.0
25/07/2022
8.10
 900,106 8.30 8.30 8.10 2,200 0 0.0
22/07/2022
8.30
 869,071 8.40 8.50 8.30 11,000 0 0.1
21/07/2022
8.40
 1,553,024 8.50 8.60 8.30 5,300 0 0.0
20/07/2022
8.50
 2,586,352 8.30 8.70 8.30 0 0 0
19/07/2022
8.30
 1,042,410 8.50 8.50 8.20 100 0 0.0
18/07/2022
8.50
 975,440 8.50 8.80 8.40 25,000 0 0.2
15/07/2022
8.50
 1,142,182 8.40 8.70 8.30 0 0 0
14/07/2022
8.40
 1,723,023 7.90 8.40 7.80 300 0 0.0
13/07/2022
7.90
 994,143 7.90 8.10 7.90 0 0 0
12/07/2022
7.90
 629,628 7.60 7.90 7.60 200 0 0.0
11/07/2022
7.60
 531,102 7.70 7.90 7.50 0 0 0
08/07/2022
7.70
 391,693 7.60 7.90 7.70 0 0 0
07/07/2022
7.60
 361,927 7.50 7.70 7.40 0 0 0
06/07/2022
7.50
 559,344 7.80 7.80 7.50 0 0 0
05/07/2022
7.80
 489,900 8.10 8.10 7.70 0 0 0
04/07/2022
8.10
 496,201 8 8.30 7.90 200 0 0.0
01/07/2022
8
 616,000 7.90 8 7.50 0 0 0
30/06/2022
7.90
 684,758 8.10 8.20 7.90 100 0 0.0
29/06/2022
8.10
 576,288 8.40 8.40 8.10 500 0 0.0
28/06/2022
8.40
 520,545 8.40 8.60 8.20 500 0 0.0
27/06/2022
8.40
 588,104 8.10 8.50 8 4,800 0 0.0
24/06/2022
8.10
 626,900 7.80 8.10 7.70 0 0 0
23/06/2022
7.80
 487,640 7.80 8 7.60 0 0 0
22/06/2022
7.80
 1,277,420 7.10 7.80 7.10 100 0 0.0
21/06/2022
7.10
 804,778 7 7.40 6.90 200 0 0.0
20/06/2022
7
 800,101 7.30 7.50 6.90 0 0 0
17/06/2022
7.30
 1,612,992 7.60 7.60 7 0 0 0
16/06/2022
7.60
 966,418 8 8.50 7.60 0 0 0
15/06/2022
8
 1,875,397 8.80 9 8 0 0 0
14/06/2022
8.80
 897,401 9.10 9.10 8.70 0 0 0
13/06/2022
9.10
 1,383,055 10 10 9 0 0 0
10/06/2022
10
 963,297 10 10.20 9.90 0 0 0
09/06/2022
10
 615,337 10.10 10.30 10 0 0 0
08/06/2022
10.10
 824,135 9.70 10.20 9.70 0 0 0
07/06/2022
9.70
 1,002,237 10 10 9.50 2,300 0 0.0
06/06/2022
10
 919,203 10.20 10.30 9.90 0 0 0
03/06/2022
10.20
 680,254 10.30 10.40 10.10 0 1,000 -0.0
02/06/2022
10.30
 1,098,984 10.50 10.70 10.20 51,100 0 0.5
01/06/2022
10.50
 830,182 10.80 10.80 10.40 0 0 0
31/05/2022
10.80
 782,264 10.90 11 10.60 11,400 0 0.1
30/05/2022
10.90
 1,962,110 10.50 11.20 10.40 5,600 0 0.1
27/05/2022
10.50
 1,386,334 10.70 10.80 10.50 100 0 0.0
26/05/2022
10.70
 1,560,265 10.60 10.90 10.50 0 0 0
25/05/2022
10.60
 1,968,359 10 10.80 9.90 5,400 0 0.1
24/05/2022
10
 1,186,563 9.90 10 9.40 0 0 0
23/05/2022
9.90
 1,207,035 10.30 10.40 9.80 0 0 0
20/05/2022
10.30
 1,325,444 10.10 10.40 10.10 5,000 34 0.1
19/05/2022
10.10
 974,550 10.30 10.40 9.40 400 0 0.0
18/05/2022
10.30
 1,923,935 10 10.60 10 0 0 0
17/05/2022
10
 1,249,971 9.10 10 9.10 0 0 0
16/05/2022
9.10
 1,236,200 9 9.80 9 0 0 0
13/05/2022
9
 1,869,673 10 10.10 9 100 0 0.0
12/05/2022
10
 1,428,047 10.90 10.90 9.90 0 0 0
11/05/2022
10.90
 1,241,725 10.70 11.10 10.50 0 0 0
10/05/2022
10.70
 1,402,257 10.10 10.70 9.50 0 0 0
09/05/2022
10.10
 2,904,668 11.20 11.20 10.10 0 100 -0.0
06/05/2022
11.20
 1,142,400 11.70 11.90 11 0 0 0
05/05/2022
11.70
 1,507,864 11.90 12.40 11.60 0 0 0
04/05/2022
11.90
 1,878,773 13 13 11.80 0 7,500 -0.1
29/04/2022
13
 2,024,518 13.10 13.30 12.70 0 0 0
28/04/2022
13.10
 1,603,507 12.90 13.50 13 0 0 0
27/04/2022
12.90
 2,214,155 11.80 12.90 11.50 0 0 0
26/04/2022
11.80
 1,326,722 10.90 11.80 10.30 0 0 0
25/04/2022
10.90
 2,937,947 10.50 11.50 10.50 0 200 -0.0
22/04/2022
10.50
 6,708,800 11.50 11.70 10.40 0 300 -0.0
21/04/2022
11.50
 111,800 12.70 12.70 11.50 0 0 0
20/04/2022
12.70
 3,366,547 14.10 14.10 12.70 0 0 0
19/04/2022
14.10
 4,013,300 15.60 15.60 14.10 0 0 0
18/04/2022
15.60
 3,770,700 17.30 17.30 15.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |