CTCP Chứng khoán Trí Việt (tvb)

7.49
-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
(2026-05-13) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
9.50
 269,300 9.19 9.54 9.20 48,300 2,000 0.4
07/06/2022
9.19
 347,600 9.20 9.20 8.80 0 0 0
06/06/2022
9.20
 412,000 9.78 9.78 9.20 1,100 24,000 -0.2
03/06/2022
9.78
 406,100 9.94 9.96 9.75 10,700 23,000 -0.1
02/06/2022
9.94
 777,400 9.97 10.10 9.85 11,800 6,900 0.0
01/06/2022
9.97
 437,400 10.10 10.15 9.91 9,100 13,800 -0.0
31/05/2022
10.10
 491,200 10.20 10.25 10 11,500 4,200 0.1
30/05/2022
10.20
 574,700 9.90 10.30 9.90 22,800 1,700 0.2
27/05/2022
9.90
 449,700 9.78 10 9.70 17,600 1,000 0.2
26/05/2022
9.78
 669,900 9.50 9.90 9.54 33,000 2,000 0.3
25/05/2022
9.50
 671,300 9.20 9.53 8.71 32,400 2,400 0.3
24/05/2022
9.20
 433,000 9.30 9.30 8.65 10,500 9,900 0.0
23/05/2022
9.30
 404,000 9.59 9.75 9.01 6,200 12,000 -0.1
20/05/2022
9.59
 416,200 9.59 9.70 9.48 14,900 14,100 0.0
19/05/2022
9.59
 346,800 9.67 9.67 9.20 24,500 2,400 0.2
18/05/2022
9.67
 568,200 9.38 9.89 9.50 37,600 6,100 0.3
17/05/2022
9.38
 796,900 8.77 9.38 8.71 44,500 37,700 0.1
16/05/2022
8.77
 352,800 8.62 9.20 8.60 46,500 10,300 0.3
13/05/2022
8.62
 971,000 9.26 9.29 8.62 48,700 3,000 0.4
12/05/2022
9.26
 528,500 9.95 9.96 9.26 26,700 12,600 0.1
11/05/2022
9.95
 479,800 9.90 10.15 9.75 8,400 12,800 -0.0
10/05/2022
9.90
 620,100 9.82 10 9.15 73,400 13,400 0.6
09/05/2022
9.82
 625,200 10.55 10.55 9.82 44,200 7,200 0.4
06/05/2022
10.55
 1,010,500 11.30 11.30 10.55 67,400 10,400 0.6
05/05/2022
11.30
 472,400 11.50 11.80 11.10 14,400 24,000 -0.1
04/05/2022
11.50
 761,000 12.10 12.20 11.45 10,200 45,000 -0.4
29/04/2022
12.10
 693,300 11.85 12.15 11.80 45,900 7,700 0.5
28/04/2022
11.85
 862,000 11.90 12.25 11.85 16,400 58,900 -0.5
27/04/2022
11.90
 795,700 11.30 11.90 11.05 24,600 33,100 -0.1
26/04/2022
11.30
 785,400 10.60 11.30 9.87 218,500 9,300 2.2
25/04/2022
10.60
 2,407,100 11.35 11.70 10.60 292,800 49,100 2.7
22/04/2022
11.35
 3,081,200 12.20 12.20 11.35 69,300 31,700 0.4
21/04/2022
12.20
 57,700 13.10 13.10 12.20 14,600 0 0.2
20/04/2022
13.10
 1,751,000 14.05 14.05 13.10 115,300 60,900 0.7
19/04/2022
14.05
 983,700 15.10 15.20 14.05 36,900 300 0.5
18/04/2022
15.10
 1,170,300 16.20 16.20 15.10 7,300 0 0.1
15/04/2022
16.20
 540,300 16.95 17.20 16.20 300 140,100 -2.1
14/04/2022
16.95
 398,400 16.65 17.20 16.65 52,000 11,800 0.7
13/04/2022
16.65
 811,700 15.95 16.70 16.20 11,200 600 0.2
12/04/2022
16.90
 1,270,400 18.15 18.50 16.90 14,100 17,000 -0.1
08/04/2022
18.15
 1,057,400 19 19.10 18.15 18,100 24,600 -0.1
07/04/2022
19
 1,073,500 19.95 20.10 19 5,900 9,200 -0.1
06/04/2022
19.95
 1,320,900 20.35 21.20 19.90 1,300 30,900 -0.6
05/04/2022
20.35
 805,900 21.10 21.10 20.35 27,300 36,300 -0.2
04/04/2022
21.10
 853,200 20.10 21.10 20.20 7,500 29,800 -0.5
01/04/2022
20.10
 956,300 20.60 20.60 19.65 24,600 56,400 -0.6
31/03/2022
20.60
 682,000 21 21.50 20.35 15,400 128,500 -2.3
30/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2022
21
 1,542,300 21.35 21.35 20.50 14,600 116,500 -2.1
29/03/2022
21.35
 2,660,900 21.40 21.68 20.82 18,300 23,400 -0.1
28/03/2022
21.40
 1,751,600 21.64 21.73 20.35 16,000 26,200 -0.2
25/03/2022
21.64
 1,541,200 21.54 21.78 21.49 10,800 0 0.2
24/03/2022
21.54
 1,643,700 21.88 22.07 21.54 2,500 9,600 -0.2
23/03/2022
21.88
 1,861,400 21.97 22.16 21.59 17,400 26,500 -0.2
22/03/2022
21.97
 2,168,900 21.78 22.40 21.73 17,100 46,500 -0.7
21/03/2022
21.78
 1,574,100 21.40 21.97 21.64 41,400 1,000 0.9
18/03/2022
21.40
 1,683,100 21.11 21.68 21.16 51,700 5,100 1.0
17/03/2022
21.11
 1,327,800 20.97 21.21 20.92 54,100 0 1.2
16/03/2022
20.97
 1,070,500 20.82 21.21 20.82 44,300 100 1.0
15/03/2022
20.82
 1,306,900 20.49 20.97 20.44 300 0 0.0
14/03/2022
20.49
 869,100 21.02 21.02 19.96 300 31,300 -0.7
11/03/2022
21.02
 763,100 21.54 21.54 20.82 25,600 22,700 0.1
10/03/2022
21.54
 1,559,400 20.59 21.73 21.16 95,400 7,700 2.0
09/03/2022
20.59
 910,300 21.11 21.45 20.06 14,200 7,400 0.1
08/03/2022
21.11
 955,500 21.97 21.97 21.11 2,900 49,400 -1.0
07/03/2022
21.97
 1,075,100 22.26 22.26 21.73 58,500 39,100 0.5
04/03/2022
22.26
 1,648,800 22.26 22.74 22.16 8,300 1,300 0.2
03/03/2022
22.26
 1,349,100 22.64 22.64 22.07 23,600 20,800 0.1
02/03/2022
22.64
 1,478,500 22.69 22.74 21.78 84,600 100 2.0
01/03/2022
22.69
 1,309,300 23.02 23.02 22.45 19,300 0 0.5
28/02/2022
23.02
 2,181,800 22.74 23.21 22.54 26,400 2,000 0.6
25/02/2022
22.74
 2,103,900 22.35 23.26 22.21 57,000 17,300 0.9
24/02/2022
22.35
 3,335,000 21.83 22.78 20.35 4,600 74,500 -1.6
23/02/2022
21.83
 1,796,500 21.02 22.26 20.92 25,300 5,400 0.4
22/02/2022
21.02
 1,653,100 21.30 21.30 20.54 2,800 23,100 -0.4
21/02/2022
21.30
 1,630,700 20.25 21.49 20.25 7,600 100 0.2
18/02/2022
20.25
 1,790,300 19.49 20.35 19.20 27,400 0 0.6
17/02/2022
19.49
 1,527,100 19.63 19.68 19.06 17,800 1,400 0.3
16/02/2022
19.63
 695,300 19.11 19.63 19.06 28,200 1,500 0.5
15/02/2022
19.11
 504,200 19.06 19.11 18.77 1,500 7,000 -0.1
14/02/2022
19.06
 623,000 19.39 19.39 18.91 6,000 1,800 0.1
11/02/2022
19.39
 429,100 19.20 19.39 18.91 13,000 0 0.3
10/02/2022
19.20
 335,600 19.44 19.53 19.15 8,300 11,400 -0.1
09/02/2022
19.44
 401,400 18.87 19.53 18.87 24,200 0 0.5
08/02/2022
18.87
 434,200 18.34 19.01 18.25 21,600 0 0.4
07/02/2022
18.34
 398,500 17.67 18.53 17.96 88,100 2,500 1.6
28/01/2022
17.67
 560,300 17.91 18.01 16.67 24,700 5,300 0.4
27/01/2022
17.91
 451,000 17.86 18.05 17.39 3,700 5,600 -0.0
26/01/2022
17.86
 565,200 18.05 18.44 17.48 2,800 10,500 0
25/01/2022
18.05
 731,300 18.44 18.44 17.24 49,400 600 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |