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

9.20
0.30
(3.37%)
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) 		0.40 4.71% 5,034,500 12,000 0
8.40
9.20
9.20
2 tháng
(2026-04-13) 		1.30 17.11% 5,956,000 14,100 0
7.30
9.20
9.20
3 tháng
(2026-03-16) 		1.40 18.67% 6,510,900 19,200 -0.0
7.10
9.20
9.20
6 tháng
(2025-12-15) 		0.20 2.30% 10,574,200 20,700 0.0
7.10
9.20
9.20
12 tháng
(2025-06-17) 		0.20 2.30% 78,942,100 -1,370,200 -12.1
7.10
12.20
9.20
24 tháng
(2024-06-24) 		-2.20 -19.82% 190,524,042 -612,900 -4.2
6.90
12.20
9.20
36 tháng
(2023-06-28) 		2.10 30.88% 309,294,111 -133,600 1.0
5.10
12.20
9.20
60 tháng
(2021-07-08) 		-6.19 -41.02% 1,137,884,104 -31,112 2.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/06/2021
15.28
 896,491 15.57 15.57 14.80 0 7,500 -0.1
25/06/2021
15.57
 1,219,951 15.47 15.95 15.47 0 0 0
24/06/2021
15.47
 1,610,247 14.99 15.57 14.80 0 0 0
23/06/2021
14.99
 1,969,853 14.33 15.09 14.33 0 0 0
22/06/2021
14.33
 630,046 14.33 14.52 14.13 0 0 0
21/06/2021
14.33
 1,724,800 13.85 14.52 13.85 0 0 0
18/06/2021
13.85
 1,892,027 13.85 14.33 13.75 0 0 0
17/06/2021
13.85
 844,000 14.23 14.23 13.85 0 0 0
16/06/2021
14.23
 772,819 14.13 14.23 13.85 0 0 0
15/06/2021
14.13
 1,225,147 14.33 14.61 13.94 0 0 0
14/06/2021
14.33
 1,303,379 14.71 14.71 14.04 0 0 0
11/06/2021
14.71
 2,521,294 14.33 14.90 13.94 0 200 -0.0
10/06/2021
14.33
 2,492,630 13.94 14.61 13.47 0 0 0
09/06/2021
13.94
 2,252,989 13.37 14.42 12.51 0 2,600 -0.0
08/06/2021
13.37
 2,989,090 14.42 14.42 12.99 10,500 1,000 0.1
07/06/2021
14.42
 1,999,702 15.28 15.47 13.94 300 4,100 -0.1
04/06/2021
15.28
 2,295,839 14.33 15.28 13.85 300 5,000 -0.1
03/06/2021
14.33
 5,389,580 13.08 14.33 12.99 4,000 5,050 -0.0
02/06/2021
13.08
 1,193,770 13.28 13.28 12.70 0 100 -0.0
01/06/2021
13.28
 1,655,292 13.28 13.56 12.99 0 100 -0.0
31/05/2021
13.28
 2,121,238 12.70 13.37 12.42 4,100 3,500 0.0
28/05/2021
12.70
 1,077,223 13.08 13.18 12.61 2,600 0 0.0
27/05/2021
13.08
 4,978,241 12.42 13.37 12.32 17,700 11,600 0.1
26/05/2021
12.42
 4,351,000 11.37 12.42 11.08 0 5,000 -0.1
25/05/2021
11.37
 562,500 11.46 11.56 11.37 0 0 0
24/05/2021
11.46
 1,003,515 11.27 11.84 11.27 2,000 0 0.0
21/05/2021
11.27
 552,600 11.46 11.75 11.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |