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

7.50
-0.20
(-2.60%)
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
(2026-02-11) 		-0.50 -6.10% 1,290,500 1,500 0.0
7.40
8.50
7.50
2 tháng
(2026-01-12) 		-1.20 -13.48% 2,970,100 -7,300 -0.1
7.40
9
7.50
3 tháng
(2025-12-15) 		-1 -11.49% 4,058,300 1,500 0.0
7.40
9
7.50
6 tháng
(2025-09-15) 		-3.40 -30.63% 34,315,700 -1,164,900 -13.0
7.40
12.20
7.50
12 tháng
(2025-03-18) 		-1.70 -18.09% 90,593,800 -1,533,400 -13.5
6.90
12.20
7.50
24 tháng
(2024-03-25) 		-1.80 -18.95% 239,382,919 -340,000 -1.0
6.90
12.20
7.50
36 tháng
(2023-03-29) 		3 63.83% 355,042,981 -168,128 1.0
4.70
12.20
7.50
60 tháng
(2021-04-08) 		-4.91 -38.92% 1,239,330,058 -6,562 2.7
3.60
28.10
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2021
16.80
 739,600 17 17.10 16.80 0 0 0
07/10/2021
17
 1,706,770 17.20 17.40 16.90 0 0 0
06/10/2021
17.20
 1,285,900 16.80 17.30 16.60 0 0 0
05/10/2021
16.80
 1,087,207 16.20 16.90 16.10 0 0 0
04/10/2021
16.20
 1,323,475 16.50 16.60 15.90 0 0 0
01/10/2021
16.50
 1,240,070 16.80 16.80 16.20 0 0 0
30/09/2021
16.80
 1,024,698 16.80 16.90 16.60 0 0 0
29/09/2021
16.80
 1,068,551 17 17.10 16.30 0 0 0
28/09/2021
17
 2,215,438 16.40 17 15.50 0 0 0
27/09/2021
16.40
 3,074,960 17.20 17.40 16.10 0 0 0
24/09/2021
17.20
 2,648,949 17.50 17.60 16.50 0 0 0
23/09/2021
17.50
 4,014,158 18.50 18.50 17.30 0 0 0
22/09/2021
18.50
 5,785,718 18 18.90 17.90 0 0 0
21/09/2021
18
 8,302,864 17 18 16.60 0 0 0
20/09/2021
17
 3,493,861 16.50 17.10 16.30 0 0 0
17/09/2021
16.50
 2,599,664 16 16.70 15.90 0 0 0
16/09/2021
16
 1,004,661 16.20 16.30 15.90 0 0 0
15/09/2021
16.20
 1,188,100 15.90 16.30 15.50 0 0 0
14/09/2021
15.90
 1,989,973 16.10 16.10 15.50 0 0 0
13/09/2021
16.10
 1,652,300 16.50 16.60 15.90 0 0 0
10/09/2021
16.50
 2,391,532 16.40 16.80 16.40 0 0 0
09/09/2021
16.40
 1,068,023 16.20 16.40 15.90 0 0 0
08/09/2021
16.20
 1,148,239 16.40 16.50 16 0 0 0
07/09/2021
16.40
 1,393,090 16.70 16.90 16.30 0 100 -0.0
06/09/2021
16.70
 3,437,985 15.80 16.90 15.60 0 0 0
01/09/2021
15.80
 1,413,000 15.90 15.90 15.60 0 0 0
31/08/2021
15.90
 1,783,704 16.10 16.10 15.80 0 0 0
30/08/2021
16.10
 2,431,393 15.80 16.30 15.80 0 0 0
27/08/2021
15.80
 2,058,800 15.20 15.80 14.90 0 0 0
26/08/2021
15.20
 1,197,600 15.30 15.80 15 0 0 0
25/08/2021
15.30
 1,262,229 14.70 15.30 14.40 0 0 0
24/08/2021
14.70
 2,803,889 15.40 15.60 14.40 0 0 0
23/08/2021
15.40
 2,350,810 16 16.20 15 0 0 0
20/08/2021: Cổ tức tiền mặt tỉ lệ: 8%
20/08/2021
16
 5,136,500 17 17.30 15.40 0 0 0
19/08/2021
17.00
 4,734,400 16.43 17.29 16.04 0 9,000 -0.2
18/08/2021
16.43
 4,439,348 15.57 16.71 15.28 0 10,000 -0.2
17/08/2021
15.57
 3,569,600 15.76 15.85 15.19 0 0 0
16/08/2021
15.76
 4,874,000 15.09 15.76 14.80 0 50 -0.0
13/08/2021
15.09
 3,518,779 14.61 15.09 14.23 0 0 0
12/08/2021
14.61
 4,099,500 14.71 14.99 14.33 0 0 0
11/08/2021
14.71
 5,964,477 13.47 14.71 13.37 0 0 0
10/08/2021
13.47
 1,021,151 13.47 13.85 13.18 0 0 0
09/08/2021
13.47
 1,635,692 12.89 13.56 12.61 0 0 0
06/08/2021
12.89
 1,033,800 13.08 13.08 12.80 0 0 0
05/08/2021
13.08
 1,404,900 13.08 13.47 12.99 0 0 0
04/08/2021
13.08
 2,589,469 12.42 13.28 12.51 0 0 0
03/08/2021
12.42
 1,267,800 12.61 12.70 12.32 0 0 0
02/08/2021
12.61
 3,142,100 12.51 12.89 12.32 0 0 0
30/07/2021
12.51
 1,871,900 12.70 12.70 12.32 0 0 0
29/07/2021
12.70
 905,400 12.61 12.80 12.51 0 0 0
28/07/2021
12.61
 970,000 12.42 12.80 12.42 0 0 0
27/07/2021
12.42
 1,670,200 12.89 13.28 12.42 0 0 0
26/07/2021
12.89
 800,008 13.56 13.66 12.89 0 0 0
23/07/2021
13.56
 464,291 14.04 14.13 13.56 0 0 0
22/07/2021
14.04
 331,774 14.13 14.33 14.04 0 0 0
21/07/2021
14.13
 1,797,100 13.66 14.80 13.56 0 0 0
20/07/2021
13.66
 155,200 13.28 13.66 12.89 0 0 0
19/07/2021
13.28
 242,321 13.56 13.56 12.22 0 0 0
16/07/2021
13.56
 806,402 14.33 14.33 13.37 0 0 0
15/07/2021
14.33
 618,800 13.56 14.33 13.28 0 11,000 -0.2
14/07/2021
13.56
 327,474 13.85 14.13 13.18 0 0 0
13/07/2021
13.85
 334,054 13.85 13.85 13.37 0 0 0
12/07/2021
13.85
 1,020,733 14.23 14.23 12.89 0 5,600 -0.1
09/07/2021
14.23
 928,552 15.09 15.09 13.85 0 0 0
08/07/2021
15.09
 401,484 15.09 15.28 14.71 0 0 0
07/07/2021
15.09
 311,679 14.80 15.09 13.85 0 0 0
06/07/2021
14.80
 1,741,718 15.76 15.95 14.80 0 0 0
05/07/2021
15.76
 1,354,097 15.28 15.95 15.19 0 0 0
02/07/2021
15.28
 488,025 14.90 15.38 14.99 0 400 -0.0
01/07/2021
14.90
 557,272 14.80 15.38 14.71 0 400 -0.0
30/06/2021
14.80
 699,107 15.19 15.19 14.71 0 0 0
29/06/2021
15.19
 339,488 15.28 15.76 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |