CTCP Chứng khoán Trí Việt (tvb)

7.40
-0.10
(-1.33%)
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
(2026-02-23) 		-0.51 -6.50% 529,900 -8,000 -0.1
7.15
8
7.50
2 tháng
(2026-01-16) 		-0.95 -11.46% 1,195,200 -8,000 -0.1
7.15
8.35
7.50
3 tháng
(2025-12-17) 		-0.77 -9.49% 2,012,600 -22,200 -0.2
7.15
8.50
7.50
6 tháng
(2025-09-18) 		-2.38 -24.49% 5,652,600 -95,900 -0.8
7.15
9.83
7.50
12 tháng
(2025-03-24) 		-0.60 -7.56% 30,386,500 -174,941 -1.9
5.95
10.70
7.50
24 tháng
(2024-03-27) 		-1.44 -16.40% 96,427,600 -1,739,860 -15.3
5.95
10.70
7.50
36 tháng
(2023-04-03) 		3.28 80.79% 231,931,500 -1,208,973 -9.8
4.06
10.70
7.50
60 tháng
(2021-04-12) 		-5.59 -43.22% 674,166,858 805,209 29.4
3.10
30.04
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
13.37
 454,009 12.32 13.37 11.85 0 31,500 -0.4
12/07/2021
12.32
 1,181,355 12.90 12.90 11.65 30,000 900 0.4
09/07/2021
12.90
 765,517 13.56 13.56 12.90 36,300 0 0.5
08/07/2021
13.56
 436,477 13.95 14.14 13.47 11,700 100 0.2
07/07/2021
13.95
 769,247 13.76 14.23 13.18 61,300 0 0.9
06/07/2021
13.76
 1,208,966 15.28 15.28 13.76 141,100 3,300 2.1
05/07/2021
15.28
 642,167 15.28 15.48 14.90 160,000 6,000 2.5
02/07/2021
15.28
 893,254 15.19 15.48 15.00 0 6,800 -0.1
01/07/2021
15.19
 1,256,307 14.52 15.28 14.33 11,700 14,300 -0.0
30/06/2021
14.52
 367,521 14.71 14.71 14.33 67,300 5,000 0.9
29/06/2021
14.71
 426,767 14.81 15.00 14.52 18,600 60,100 -0.6
28/06/2021
14.81
 615,057 14.71 15.28 14.62 15,100 9,000 0.1
25/06/2021
14.71
 900,371 14.52 14.81 14.33 2,000 2,000 0
24/06/2021
14.52
 345,113 14.62 14.62 14.42 6,300 0 0.1
23/06/2021
14.62
 581,640 14.52 14.62 14.33 0 0 0
22/06/2021
14.52
 1,371,754 14.52 14.81 14.42 2,000 2,000 -0.0
21/06/2021
14.52
 979,500 14.33 14.81 14.23 0 200 0
18/06/2021
14.33
 1,545,833 15.00 15.28 14.33 35,000 0 0.6
17/06/2021
15.00
 1,430,600 15.09 15.76 14.81 6,000 13,000 -0.1
16/06/2021
15.09
 1,555,515 14.14 15.19 14.04 28,600 6,000 0.3
15/06/2021
14.14
 843,021 14.62 14.71 14.14 1,000 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 9.6%
14/06/2021
14.62
 1,425,652 14.37 15.28 14.23 11,700 3,000 0.1
11/06/2021
14.37
 673,026 13.74 14.37 13.65 3,600 11,000 -0.1
10/06/2021
13.74
 422,548 14.01 14.19 13.47 2,900 0 0.0
09/06/2021
14.01
 874,301 13.29 14.28 12.48 3,500 1,000 0.0
08/06/2021
13.29
 1,027,982 14.64 14.73 13.29 3,600 5,300 -0.0
07/06/2021
14.64
 1,363,441 15.18 16.43 13.92 2,100 0 0.0
04/06/2021
15.18
 2,168,143 13.92 15.26 14.10 1,200 5,500 -0.1
03/06/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/06/2021
13.92
 2,384,551 12.69 13.92 12.66 21,100 5,300 0.2
02/06/2021
12.69
 1,165,253 13.32 13.55 12.53 15,000 4,900 0.2
01/06/2021
13.32
 1,370,220 12.61 13.47 12.53 13,200 0 0.2
31/05/2021
12.61
 1,820,631 11.52 12.61 11.75 0 14,000 -0.2
28/05/2021
11.52
 346,309 11.59 11.83 11.36 2,100 0 0.0
27/05/2021
11.59
 596,079 11.59 12.06 11.59 5,000 0 0.1
26/05/2021
11.59
 661,200 10.58 11.59 10.58 10,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |