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

8.40
0.10
(1.20%)
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) 		-0.50 -5.68% 1,657,300 -5,500 -0.0
8.30
9
8.40
2 tháng
(2025-12-01) 		-1 -10.75% 3,122,700 -30,900 -0.3
8.30
9.40
8.40
3 tháng
(2025-10-30) 		-3.30 -28.45% 11,527,400 -294,600 -3.3
8.30
11.60
8.40
6 tháng
(2025-08-01) 		-1 -10.75% 55,188,900 -960,100 -8.3
8.30
12.20
8.40
12 tháng
(2025-02-03) 		-1.10 -11.70% 97,755,465 -1,335,700 -11.6
6.90
12.20
8.40
24 tháng
(2024-02-15) 		0.40 5.06% 259,327,120 -82,900 1.3
6.90
12.20
8.40
36 tháng
(2023-02-13) 		3.70 80.43% 364,015,792 -155,728 1.0
4.50
12.20
8.40
60 tháng
(2021-02-23) 		-2.05 -19.79% 1,270,353,321 -13,207 2.6
3.60
28.10
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
11.46
 894,600 11.37 11.84 10.89 5,000 0 0.1
19/05/2021
11.37
 1,000,963 11.65 11.75 11.27 0 5,000 -0.1
18/05/2021
11.65
 690,336 12.03 12.13 11.56 0 5,100 -0.1
17/05/2021
12.03
 429,099 12.22 12.42 12.03 1,500 5,000 -0.0
14/05/2021
12.22
 1,064,919 12.22 12.70 11.94 0 0 0
13/05/2021
12.22
 1,049,200 12.70 12.70 12.22 0 0 0
12/05/2021
12.70
 1,045,063 12.89 12.89 12.51 0 0 0
11/05/2021
12.89
 1,233,572 13.28 13.28 12.80 0 0 0
10/05/2021
13.28
 1,720,780 13.37 13.66 13.08 0 0 0
07/05/2021
13.37
 3,415,311 13.56 13.94 13.08 0 2,000 -0.0
06/05/2021
13.56
 2,555,700 13.47 13.94 13.47 5,000 0 0.1
05/05/2021
13.47
 2,772,690 13.08 14.04 13.08 0 0 0
04/05/2021
13.08
 1,151,525 13.28 13.28 12.70 0 7,300 -0.1
29/04/2021
13.28
 733,114 13.47 13.75 13.18 0 0 0
28/04/2021
13.47
 2,275,720 13.37 13.75 13.37 50,000 0 0.7
27/04/2021
13.37
 2,166,520 13.08 13.47 12.89 1,100 0 0.0
26/04/2021
13.08
 1,841,912 13.18 13.56 12.70 1,000 0 0.0
23/04/2021
13.18
 1,372,501 13.18 13.28 12.61 0 0 0
22/04/2021
13.18
 2,781,344 13.56 13.56 12.89 1,800 1,900 -0.0
20/04/2021
13.56
 2,759,100 14.23 14.33 13.56 600 12,400 -0.2
19/04/2021
14.23
 3,543,898 13.75 14.71 13.75 1,200 0 0.0
16/04/2021
13.75
 5,399,333 12.89 13.85 12.89 8,900 0 0.1
15/04/2021
12.89
 2,023,328 12.51 12.89 12.22 100 0 0.0
14/04/2021
12.51
 1,519,958 12.61 12.70 12.22 0 500 -0.0
13/04/2021
12.61
 1,500,446 12.70 12.80 12.22 0 11,300 -0.1
12/04/2021
12.70
 1,695,148 12.42 12.99 12.32 200 0 0.0
09/04/2021
12.42
 1,254,722 12.61 12.61 12.32 12,000 0 0.2
08/04/2021
12.61
 1,054,403 12.61 12.70 12.32 11,000 100 0.1
07/04/2021
12.61
 892,054 12.80 12.99 12.51 1,300 0 0.0
06/04/2021
12.80
 3,708,030 11.84 12.89 11.56 500 0 0.0
05/04/2021
11.84
 1,309,175 11.75 11.94 11.56 600 0 0.0
02/04/2021
11.75
 2,148,531 12.03 12.22 11.65 0 19,700 -0.2
01/04/2021
12.03
 2,572,381 11.56 12.03 11.65 3,800 0 0.0
31/03/2021
11.56
 1,209,815 11.56 11.75 11.46 1,800 0 0.0
30/03/2021
11.56
 1,701,295 11.27 11.75 11.27 1,200 0 0.0
29/03/2021
11.27
 449,030 11.17 11.37 10.98 0 0 0
26/03/2021
11.17
 443,800 11.27 11.27 10.51 0 5,000 -0.1
25/03/2021
11.27
 420,745 11.37 11.46 11.17 3,700 0 0.0
24/03/2021
11.37
 749,417 11.46 11.46 10.98 0 0 0
23/03/2021
11.46
 853,266 11.56 11.56 11.17 0 0 0
22/03/2021
11.56
 585,684 11.65 11.75 11.46 0 54,100 -0.7
19/03/2021
11.65
 334,824 11.75 11.84 11.56 0 0 0
18/03/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
18/03/2021
11.75
 1,353,100 10.89 11.75 11.17 5,000 7,000 -0.0
17/03/2021
10.89
 1,126,193 11.16 11.25 10.89 0 0 0
16/03/2021
11.16
 646,249 10.98 11.16 10.89 54,000 0 0.7
15/03/2021
10.98
 833,400 11.07 11.16 10.89 500 0 0.0
12/03/2021
11.07
 1,144,223 11.25 11.43 10.98 0 0 0
11/03/2021
11.25
 749,300 11.43 11.43 11.16 0 0 0
10/03/2021
11.43
 404,972 11.61 11.61 11.34 55 0 0.0
09/03/2021
11.61
 1,215,800 11.43 11.79 11.07 1,600 400 0.0
08/03/2021
11.43
 1,075,398 11.25 11.52 11.16 0 0 0
05/03/2021
11.25
 529,525 10.98 11.25 10.71 0 800 -0.0
04/03/2021
10.98
 1,294,438 10.44 11.43 10.44 5,000 0 0.1
03/03/2021
10.44
 509,756 10.44 10.53 10.35 0 0 0
02/03/2021
10.44
 888,047 10.35 10.53 10.26 0 0 0
01/03/2021
10.35
 649,400 10.17 10.44 10.26 5,000 0 0.1
26/02/2021
10.17
 733,817 10.17 10.26 9.90 0 2,600 -0.0
25/02/2021
10.17
 644,916 10.08 10.35 10.08 0 0 0
24/02/2021
10.08
 786,659 10.35 10.53 9.99 0 100 -0.0
23/02/2021
10.35
 812,123 10.17 10.35 10.08 500 0 0.0
22/02/2021
10.17
 432,827 10.17 10.26 10.08 10,000 0 0.1
19/02/2021
10.17
 461,700 10.17 10.35 9.90 0 0 0
18/02/2021
10.17
 876,978 10.08 10.44 9.99 100 0 0.0
17/02/2021
10.08
 309,717 9.63 10.08 9.63 0 0 0
09/02/2021
9.63
 443,336 9.45 9.72 9.27 0 500 -0.0
08/02/2021
9.45
 626,889 9.90 10.17 9.36 0 0 0
05/02/2021
9.90
 372,965 9.81 9.99 9.72 0 800 -0.0
04/02/2021
9.81
 443,020 9.99 10.26 9.72 0 0 0
03/02/2021
9.99
 656,426 9.36 10.17 9.18 0 0 0
02/02/2021
9.36
 870,983 9.18 9.36 8.46 0 0 0
01/02/2021
9.18
 953,500 10.08 10.17 9.18 100 0 0.0
29/01/2021
10.08
 1,402,927 9.27 10.17 8.37 0 0 0
28/01/2021
9.27
 2,036,459 10.26 10.26 9.27 1,100 0 0.0
27/01/2021
10.26
 3,554,055 11.34 11.34 10.26 445 0 0.0
26/01/2021
11.34
 2,258,400 12.42 12.42 11.25 200 0 0.0
25/01/2021
12.42
 1,433,493 12.96 12.96 12.42 0 0 0
22/01/2021
12.96
 2,584,300 12.33 13.32 12.15 0 3,200 -0.0
21/01/2021
12.33
 1,610,024 12.15 12.51 11.97 0 0 0
20/01/2021
12.15
 1,595,607 11.70 12.24 10.80 0 1,700 -0.0
19/01/2021
11.70
 3,526,140 12.24 12.78 11.07 1,600 0 0.0
18/01/2021
12.24
 1,669,030 12.60 12.96 12.15 0 0 0
15/01/2021
12.60
 1,888,097 11.97 12.78 11.97 4,600 0 0.1
14/01/2021
11.97
 2,482,641 11.61 12.06 11.43 0 0 0
13/01/2021
11.61
 2,345,786 11.97 12.06 11.52 1,400 0 0.0
12/01/2021
11.97
 3,018,900 12.15 12.78 11.61 2,000 1,500 0.0
11/01/2021
12.15
 3,156,500 11.34 12.42 11.43 900 1,000 -0.0
08/01/2021
11.34
 3,220,800 10.44 11.43 10.35 0 0 0
07/01/2021
10.44
 1,297,200 10.44 10.62 10.35 0 0 0
06/01/2021
10.44
 1,290,700 10.53 10.62 10.35 0 0 0
05/01/2021
10.53
 1,627,255 10.44 10.71 10.44 100 0 0.0
04/01/2021
10.44
 1,357,500 10.17 10.53 10.17 0 0 0
31/12/2020
10.17
 815,400 10.26 10.35 10.08 0 0 0
30/12/2020
10.26
 981,835 10.35 10.44 10.26 500 100 0.0
29/12/2020
10.35
 783,607 10.44 10.62 10.35 5,300 0 0.1
28/12/2020
10.44
 1,320,520 10.44 10.98 10.35 0 10,000 -0.1
25/12/2020
10.44
 1,724,860 10.35 10.62 10.35 0 0 0
24/12/2020
10.35
 1,163,650 10.62 10.80 9.90 3,000 0 0.0
23/12/2020
10.62
 1,962,910 10.62 11.07 10.44 3,000 0 0.0
22/12/2020
10.62
 1,499,696 10.80 10.80 10.44 0 0 0
21/12/2020
10.80
 656,351 10.80 10.89 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |