CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
10.58
 213,800 10.73 10.73 10.42 0 0 0
24/05/2021
10.73
 100,157 10.65 10.81 10.58 4,100 0 0.1
21/05/2021
10.65
 258,888 10.73 10.89 10.65 6,200 0 0.1
20/05/2021
10.73
 281,000 10.42 10.81 10.18 0 0 0
19/05/2021
10.42
 200,358 10.26 10.50 10.18 0 41,100 -0.5
18/05/2021
10.26
 507,590 10.81 10.81 10.11 0 1,200 -0.0
17/05/2021
10.81
 171,536 11.20 11.20 10.73 0 0 0
14/05/2021
11.20
 173,173 11.36 11.36 11.05 0 0 0
13/05/2021
11.36
 272,178 11.59 11.59 11.12 0 7,800 -0.1
12/05/2021
11.59
 55,452 11.44 11.59 11.20 0 400 -0.0
11/05/2021
11.44
 164,513 11.67 11.67 11.28 0 15,000 -0.2
10/05/2021
11.67
 420,260 11.05 11.91 10.89 46,400 10,000 0.6
07/05/2021
11.05
 125,760 11.36 11.36 10.97 0 11,000 -0.2
06/05/2021
11.36
 213,400 11.36 11.44 11.20 0 0 0
05/05/2021
11.36
 333,888 11.28 11.59 11.28 0 8,639 -0.1
04/05/2021
11.28
 204,908 11.44 11.44 10.58 0 31,263 -0.4
29/04/2021
11.44
 161,949 11.52 11.67 11.36 0 4,200 -0.1
28/04/2021
11.52
 391,924 11.67 11.83 11.36 300 1,100 -0.0
27/04/2021
11.67
 223,528 11.91 12.06 11.20 7,000 4,500 0.0
26/04/2021
11.91
 540,000 12.53 12.77 11.75 0 1,800 -0.0
23/04/2021
12.53
 1,258,100 12.53 13.08 12.14 0 0 0
22/04/2021
12.53
 760,700 12.93 13.00 12.53 12,900 0 0.2
20/04/2021
12.93
 1,393,200 13.47 14.26 12.93 20,500 0 0.4
19/04/2021
13.47
 759,400 12.46 13.55 12.38 0 8,400 -0.1
16/04/2021
12.46
 930,900 12.93 13.16 12.22 0 28,800 -0.5
15/04/2021
12.93
 0 12.93 12.93 12.93 0 0 0
14/04/2021
12.93
 0 12.93 12.93 12.93 0 0 0
13/04/2021
12.93
 0 12.93 12.93 12.93 18,100 2,000 0.0
12/04/2021
12.93
 1,176,900 12.30 13.12 12.14 18,100 2,000 0.3
09/04/2021
12.30
 697,300 12.53 12.53 11.91 6,700 1,000 0.1
08/04/2021
12.53
 481,900 12.53 12.65 12.14 800 14,100 -0.2
07/04/2021
12.53
 799,200 12.38 12.53 12.06 5,900 12,400 -0.1
06/04/2021
12.38
 803,000 11.59 12.38 11.32 8,400 700 0.1
05/04/2021
11.59
 405,200 11.52 11.63 11.28 100 5,000 -0.1
02/04/2021
11.52
 503,600 11.36 11.63 11.12 19,400 1,300 0.3
01/04/2021
11.36
 490,800 11.20 11.36 11.05 15,900 0 0.2
31/03/2021
11.20
 610,400 11.16 11.28 11.05 10,300 0 0.1
30/03/2021
11.16
 790,100 10.81 11.16 10.50 5,500 0 0.1
29/03/2021
10.81
 107,000 10.81 10.81 10.61 4,400 0 0.1
26/03/2021
10.81
 182,800 10.89 10.89 10.18 300 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |