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

9.20
-0.10
(-1.08%)
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) 		-1.60 -14.68% 2,674,500 -45,900 -0.5
9.20
10.90
9.20
2 tháng
(2025-10-06) 		-2.10 -18.42% 23,791,600 -551,000 -6.4
9.20
12.20
9.20
3 tháng
(2025-09-08) 		-1.90 -16.96% 34,640,700 -1,160,600 -12.9
9.20
12.20
9.20
6 tháng
(2025-06-09) 		0.90 10.71% 68,776,900 -1,358,900 -11.9
8.40
12.20
9.20
12 tháng
(2024-12-10) 		-1.20 -11.43% 112,555,629 -1,075,600 -8.8
6.90
12.20
9.20
24 tháng
(2023-12-22) 		3.30 55% 264,378,797 -47,100 1.6
6
12.20
9.20
36 tháng
(2022-12-21) 		4.60 97.87% 374,248,656 -188,828 1.0
4.20
12.20
9.20
60 tháng
(2020-12-31) 		-0.87 -8.53% 1,318,099,376 32,038 3.1
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)
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
18/12/2020
10.80
 555,331 10.80 10.80 10.62 1,000 80 0.0
17/12/2020
10.80
 1,062,380 10.98 10.98 10.71 0 0 0
16/12/2020
10.98
 648,807 11.07 11.07 10.89 0 0 0
15/12/2020
11.07
 857,838 11.07 11.07 10.80 0 400 -0.0
14/12/2020
11.07
 1,854,914 11.25 11.43 10.89 0 0 0
11/12/2020
11.25
 3,001,453 10.98 11.52 10.71 10 0 0.0
10/12/2020
10.98
 1,801,527 10.62 10.98 10.44 3,000 0 0.0
09/12/2020
10.62
 1,447,560 10.62 10.71 10.26 0 0 0
08/12/2020
10.62
 1,530,766 10.89 10.98 10.62 0 0 0
07/12/2020
10.89
 2,205,509 10.80 11.16 10.62 0 0 0
04/12/2020
10.80
 3,288,451 10.35 11.16 10.17 0 0 0
03/12/2020
10.35
 1,101,104 10.26 10.62 10.17 0 15,000 -0.2
02/12/2020
10.26
 1,012,940 9.99 10.35 9.90 0 0 0
01/12/2020
9.99
 990,907 10.08 10.08 9.72 0 0 0
30/11/2020
10.08
 494,660 10.08 10.08 9.90 0 0 0
27/11/2020
10.08
 731,462 10.08 10.26 9.99 0 0 0
26/11/2020
10.08
 1,685,375 10.08 10.26 9.81 0 0 0
25/11/2020
10.08
 1,208,150 10.26 10.35 9.99 400 200 0.0
24/11/2020
10.26
 2,098,571 9.99 10.71 9.99 15,000 0 0.2
23/11/2020
9.99
 2,123,156 9.45 10.08 9.45 0 0 0
20/11/2020
9.45
 870,674 9.27 9.54 9.00 100 0 0.0
19/11/2020
9.27
 628,339 9.45 9.54 9.18 0 0 0
18/11/2020
9.45
 467,187 9.54 9.54 9.36 0 0 0
17/11/2020
9.54
 595,437 9.27 9.54 9.36 0 0 0
16/11/2020
9.27
 525,461 9.27 9.36 9.18 0 0 0
13/11/2020
9.27
 870,793 9.18 9.36 9.09 0 0 0
12/11/2020
9.18
 900,688 9.00 9.18 8.82 0 0 0
11/11/2020
9.00
 624,098 8.91 9.00 8.82 0 0 0
10/11/2020
8.91
 316,967 8.82 8.91 8.73 0 0 0
09/11/2020
8.82
 655,398 8.82 8.91 8.64 0 0 0
06/11/2020
8.82
 695,018 8.64 8.91 8.55 0 0 0
05/11/2020
8.64
 602,977 8.82 8.91 8.64 100 0 0.0
04/11/2020
8.82
 771,882 8.82 9.00 8.64 0 0 0
03/11/2020
8.82
 334,656 9.09 9.18 8.82 0 0 0
02/11/2020
9.09
 509,991 9.00 9.36 9.00 0 0 0
30/10/2020
9.00
 616,021 8.55 9.09 8.46 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |