CTCP Chứng khoán Trí Việt (tvb)

8.20
-0.07
(-0.85%)
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) 		-0.73 -8.11% 915,300 -46,300 -0.4
8.20
9
8.20
2 tháng
(2025-10-06) 		-1.55 -15.78% 2,679,100 -52,500 -0.5
8.20
9.83
8.20
3 tháng
(2025-09-08) 		-1.83 -18.12% 5,376,700 -83,200 -0.7
8.20
10.10
8.20
6 tháng
(2025-06-09) 		0.28 3.50% 21,502,000 -149,000 -1.6
7.99
10.70
8.20
12 tháng
(2024-12-10) 		-0.43 -4.94% 32,878,800 -537,260 -4.9
5.95
10.70
8.20
24 tháng
(2023-12-18) 		3.15 61.52% 134,459,000 -827,560 -7.7
5.12
10.70
8.20
36 tháng
(2022-12-21) 		4.55 122.31% 250,782,700 -1,498,923 -10.9
3.56
10.70
8.20
60 tháng
(2020-12-31) 		-0.26 -3.08% 700,455,898 863,179 29.9
3.10
30.04
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
21.97
 0 21.97 21.97 21.97 0 0 0
31/08/2021
21.97
 0 21.97 21.97 21.97 0 0 0
30/08/2021
21.97
 0 21.97 21.97 21.97 0 0 0
27/08/2021
21.97
 1,349,200 21.21 21.97 21.02 1,500 11,000 -0.2
26/08/2021
21.21
 1,958,521 22.64 22.64 21.11 41,200 3,600 0.9
25/08/2021
22.64
 1,922,557 22.93 23.88 22.45 600 5,400 -0.1
24/08/2021
22.93
 5,167,837 21.49 22.93 19.68 12,100 27,000 -0.4
23/08/2021
21.49
 3,829,608 20.82 22.26 19.11 12,900 1,000 0.3
20/08/2021
20.82
 1,970,000 22.07 22.45 19.87 7,000 1,600 0.1
19/08/2021
22.07
 1,790,300 21.88 23.40 20.63 32,000 10,500 0.5
18/08/2021
21.88
 4,302,825 19.96 21.88 19.11 82,600 25,000 1.3
17/08/2021
19.96
 2,608,600 19.30 20.35 19.11 38,900 1,700 0.8
16/08/2021
19.30
 3,453,700 17.58 19.30 17.58 5,900 0 0.1
13/08/2021
17.58
 2,280,344 16.43 17.96 15.86 1,300 5,200 -0.1
12/08/2021
16.43
 1,617,800 17.19 17.19 16.43 1,600 6,200 -0.1
11/08/2021
17.19
 1,632,673 16.72 17.48 16.81 1,300 125 0.0
10/08/2021
16.72
 1,132,709 16.43 17.00 16.14 100 0 0.0
09/08/2021
16.43
 1,890,737 15.95 16.62 15.38 7,200 2,000 0.1
06/08/2021
15.95
 1,456,600 16.24 16.62 15.86 35,000 0 0.6
05/08/2021
16.24
 2,256,800 15.38 16.91 15.76 100 5,005 -0.1
04/08/2021
15.38
 2,644,000 14.04 15.38 14.14 2,000 23,500 -0.3
03/08/2021
14.04
 726,300 13.85 14.04 13.85 0 0 0
02/08/2021
13.85
 904,400 13.66 14.14 13.76 3,030 190,900 -2.7
30/07/2021
13.66
 363,800 13.76 13.85 13.66 100 0 0.0
29/07/2021
13.76
 441,000 13.66 13.76 13.56 2,000 0 0.0
28/07/2021
13.66
 382,610 13.66 13.85 13.56 0 0 0
27/07/2021
13.66
 525,800 13.95 14.14 13.66 4,000 0 0.1
26/07/2021
13.95
 328,500 14.04 14.04 13.47 0 0 0
23/07/2021
14.04
 335,241 14.23 14.52 13.95 0 0 0
22/07/2021
14.23
 304,546 14.04 14.33 13.66 0 0 0
21/07/2021
14.04
 490,624 14.52 15.28 14.04 0 1,000 -0.0
20/07/2021
14.52
 513,087 13.95 14.52 12.61 0 1,000 -0.0
19/07/2021
13.95
 660,028 13.47 13.95 12.42 0 22,000 -0.3
16/07/2021
13.47
 90,512 13.56 13.76 13.28 600 0 0.0
15/07/2021
13.56
 321,194 13.09 13.76 12.61 2,000 0 0.0
14/07/2021
13.09
 207,316 13.37 13.37 12.80 0 51,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |