CTCP Chứng khoán Trí Việt (tvb)

8
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
(2025-12-29) 		-0.11 -1.36% 908,600 -12,400 -0.1
7.99
8.50
8
2 tháng
(2025-12-01) 		-0.40 -4.77% 1,521,600 -17,200 -0.1
7.99
8.50
8
3 tháng
(2025-10-30) 		-0.79 -9% 2,502,200 -57,300 -0.5
7.99
9
8
6 tháng
(2025-08-01) 		-0.36 -4.31% 14,554,600 -139,100 -1.3
7.99
10.70
8
12 tháng
(2025-02-03) 		-0.24 -2.92% 32,061,600 -388,141 -3.6
5.95
10.70
8
24 tháng
(2024-02-15) 		0.21 2.70% 119,244,300 -764,360 -7.4
5.95
10.70
8
36 tháng
(2023-02-13) 		4.14 107.53% 241,144,600 -1,278,473 -10.2
3.70
10.70
8
60 tháng
(2021-02-23) 		-1.21 -13.20% 684,276,158 828,409 29.7
3.10
30.04
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
18.44
 755,100 19.77 19.77 18.44 4,400 2,400 0.0
21/01/2022
19.77
 373,700 20.25 20.35 19.58 200 13,600 -0.3
20/01/2022
20.25
 670,900 19.11 20.25 18.58 11,300 100 0.2
19/01/2022
19.11
 770,500 19.53 20.06 18.25 8,500 5,800 0.1
18/01/2022
19.53
 1,078,300 21.11 21.11 19.53 19,800 1,000 0.4
17/01/2022
21.11
 753,100 22.54 22.54 20.97 8,700 5,400 0.1
14/01/2022
22.54
 530,200 22.93 22.93 22.26 2,900 0 0.1
13/01/2022
22.93
 706,600 23.50 23.59 22.59 2,700 0 0.1
12/01/2022
23.50
 931,400 22.93 23.79 22.50 2,800 150,000 -3.6
11/01/2022
22.93
 1,383,700 23.69 24.07 22.74 4,800 1,300 0.1
10/01/2022
23.69
 1,932,000 24.79 24.84 23.69 4,600 51,500 -1.2
07/01/2022
24.79
 1,208,200 25.08 25.41 24.65 5,800 27,000 -0.5
06/01/2022
25.08
 1,026,600 25.55 25.55 25.03 2,100 25,100 -0.6
05/01/2022
25.55
 1,727,300 25.17 26.37 25.12 14,500 5,000 0.3
04/01/2022
25.17
 649,200 25.17 25.51 25.03 8,800 10,100 -0.0
31/12/2021
25.17
 799,300 25.84 26.22 25.12 400 55,000 -1.5
30/12/2021
25.84
 1,208,700 24.74 26.08 24.79 28,500 3,700 0.7
29/12/2021
24.74
 675,500 24.74 25.08 24.50 300 17,900 -0.5
28/12/2021
24.74
 1,010,800 24.84 25.08 24.31 3,800 18,100 -0.4
27/12/2021
24.84
 557,900 24.74 25.27 24.45 1,000 47,600 -1.2
24/12/2021
24.74
 820,100 24.65 25.41 23.98 18,100 47,400 -0.8
23/12/2021
24.65
 1,822,400 26.13 26.27 24.36 4,100 53,200 -1.3
22/12/2021
26.13
 2,600,100 27.32 27.51 25.89 25,200 52,000 -0.7
21/12/2021
27.32
 3,199,900 25.55 27.32 25.31 1,600 94,800 -2.5
20/12/2021
25.55
 2,750,500 24.07 25.74 24.07 6,500 26,100 -0.5
17/12/2021
24.07
 1,441,300 23.02 24.12 22.93 20,900 2,700 0.4
16/12/2021
23.02
 1,081,600 23.40 23.88 22.97 2,700 21,900 -0.5
15/12/2021
23.40
 1,165,900 24.17 24.17 23.36 4,100 28,600 -0.6
14/12/2021
24.17
 1,230,400 24.50 24.84 24.02 26,100 79,400 -1.4
13/12/2021
24.50
 1,130,000 24.69 24.84 24.26 7,500 1,900 0.1
10/12/2021
24.69
 1,149,800 25.03 25.31 24.36 2,500 113,800 -2.9
09/12/2021
25.03
 1,061,900 24.07 25.31 23.79 1,900 3,600 -0.0
08/12/2021
24.07
 886,900 23.98 24.45 23.74 8,600 126,800 -3.0
07/12/2021
23.98
 1,450,000 22.45 23.98 22.50 93,900 6,000 2.1
06/12/2021
22.45
 2,591,500 24.07 24.26 22.45 162,300 18,400 3.5
03/12/2021
24.07
 3,267,900 25.79 26.03 24.07 9,600 55,000 -1.2
02/12/2021
25.79
 1,790,700 25.94 26.70 25.31 46,700 5,500 1.1
01/12/2021
25.94
 2,242,000 26.65 26.65 25.84 24,000 79,100 -1.5
30/11/2021
26.65
 1,981,300 26.75 27.65 26.65 13,900 42,100 -0.8
29/11/2021
26.75
 3,053,700 27.42 27.42 25.98 84,700 99,900 -0.4
26/11/2021
27.42
 2,956,900 28.51 28.66 27.22 8,200 288,900 -8.1
25/11/2021
28.51
 2,250,400 28.23 29.14 27.70 8,800 14,900 -0.2
24/11/2021
28.23
 2,275,100 28.18 29.33 28.18 45,400 134,400 -2.7
23/11/2021
28.18
 3,908,100 28.18 28.51 26.37 180,100 11,400 4.9
22/11/2021
28.18
 3,766,200 29.61 30.09 27.70 92,900 28,000 2.0
19/11/2021
29.61
 4,494,200 30.04 31.28 27.94 287,300 93,900 6.1
18/11/2021
30.04
 4,827,000 28.08 30.04 27.70 153,000 63,700 2.7
17/11/2021
28.08
 2,801,200 26.99 28.18 26.75 165,800 3,200 4.7
16/11/2021
26.99
 4,776,000 26.46 27.89 26.08 85,100 94,000 -0.2
15/11/2021
26.46
 3,868,800 24.74 26.46 25.79 80,600 20,300 1.7
12/11/2021
24.74
 2,574,300 24.98 25.12 24.36 53,300 0 1.4
11/11/2021
24.98
 3,109,100 25.46 25.46 24.45 18,200 28,000 -0.3
10/11/2021
25.46
 3,947,600 24.84 25.60 24.74 114,300 24,100 2.4
09/11/2021
24.84
 3,949,900 24.26 25.22 23.79 63,600 48,000 0.4
08/11/2021
24.26
 3,174,000 23.31 24.65 23.31 139,200 7,000 3.3
05/11/2021
23.31
 1,239,300 23.31 23.69 22.97 83,600 1,200 2.0
04/11/2021
23.31
 1,746,400 22.64 23.79 22.59 57,100 3,900 1.2
03/11/2021
22.64
 6,747,400 24.07 24.45 22.40 48,000 15,200 0.8
02/11/2021
24.07
 4,520,600 23.69 24.26 23.07 340,900 0 8.4
01/11/2021
23.69
 2,813,300 23.26 24.50 23.69 97,600 400 2.4
29/10/2021
23.26
 3,163,500 21.78 23.26 21.68 50,400 24,100 0.6
28/10/2021
21.78
 3,055,400 21.78 22.07 21.40 5,300 18,500 -0.3
27/10/2021
21.78
 2,439,500 21.88 22.40 21.40 10,600 27,200 -0.4
26/10/2021
21.88
 780,600 21.97 21.97 21.40 31,800 2,700 0.7
25/10/2021
21.97
 2,800,600 21.83 22.83 21.78 44,500 0 1.0
22/10/2021
21.83
 1,298,900 21.73 22.02 21.68 8,900 0 0.2
21/10/2021
21.73
 1,460,500 21.59 22.02 21.49 20,300 0 0.5
20/10/2021
21.59
 1,501,000 21.83 22.07 21.30 31,200 5,000 0.6
19/10/2021
21.83
 971,600 21.78 21.92 21.54 24,000 0 0.5
18/10/2021
21.78
 862,500 21.68 22.02 21.59 7,500 0 0.2
15/10/2021
21.68
 542,700 21.83 21.97 21.54 23,100 100 0.5
14/10/2021
21.83
 964,600 21.92 22.26 21.83 23,700 0 0.5
13/10/2021
21.92
 1,186,300 21.59 22.16 21.64 29,300 0 0.7
12/10/2021
21.59
 920,800 21.25 21.59 21.21 33,500 5,000 0.6
11/10/2021
21.25
 787,900 21.02 21.30 20.82 31,300 8,800 0.5
08/10/2021
21.02
 642,200 21.25 21.40 20.97 11,600 200 0.3
07/10/2021
21.25
 471,000 21.02 21.40 21.02 5,400 0 0.1
06/10/2021
21.02
 412,200 21.11 21.49 20.82 7,500 0 0.2
05/10/2021
21.11
 423,500 20.30 21.25 20.25 4,200 0 0.1
04/10/2021
20.30
 286,000 20.35 20.35 19.87 7,900 0 0.2
01/10/2021
20.35
 273,800 20.49 20.73 20.25 15,600 0 0.3
30/09/2021
20.49
 167,500 20.39 20.82 20.39 1,200 0 0.0
29/09/2021
20.39
 167,600 20.06 20.73 20.01 0 1,000 -0.0
28/09/2021
20.06
 400,300 20.06 20.20 19.30 4,000 51,300 -1.0
27/09/2021
20.06
 598,300 21.21 21.59 19.73 0 0 0
24/09/2021
21.21
 336,500 21.68 21.78 21.21 0 1,100 -0.0
23/09/2021
21.68
 475,500 21.92 21.97 21.54 2,200 1,800 0.0
22/09/2021
21.92
 509,000 21.97 22.26 21.35 0 8,300 -0.2
21/09/2021
21.97
 494,200 22.16 22.35 21.64 0 0 0
20/09/2021
22.16
 458,100 22.74 23.21 21.68 0 0 0
17/09/2021
22.74
 489,500 21.49 22.74 21.68 200 4,800 -0.1
16/09/2021
21.49
 306,000 21.49 21.97 21.30 0 400 -0.0
15/09/2021
21.49
 726,400 21.97 22.16 20.92 1,000 9,500 -0.2
14/09/2021
21.97
 472,200 22.74 22.74 21.78 0 12,100 -0.3
13/09/2021
22.74
 673,400 22.93 22.93 21.97 0 0 0
10/09/2021
22.93
 643,100 23.12 23.40 22.74 28,000 5,000 0.6
09/09/2021
23.12
 596,100 23.50 23.74 23.07 2,400 300 0.1
08/09/2021
23.50
 625,900 24.26 24.69 23.40 100 13,000 -0.3
07/09/2021
24.26
 2,013,000 23.40 24.74 22.83 2,100 45,900 -1.1
06/09/2021
23.40
 3,289,000 21.97 23.50 22.02 10,200 22,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |