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)
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
25/03/2021
10.89
 182,100 10.97 11.12 10.50 200 800 -0.0
24/03/2021
10.97
 217,100 11.28 11.28 10.61 0 5,000 -0.1
23/03/2021
11.28
 248,000 10.58 11.28 10.18 100 10,100 -0.1
22/03/2021
10.58
 141,200 10.73 10.73 10.50 600 1,400 -0.0
19/03/2021
10.73
 430,300 10.54 10.73 10.30 0 0 0
18/03/2021
10.54
 428,000 9.87 10.54 9.87 2,000 1,900 0.0
17/03/2021
9.87
 78,900 9.99 10.03 9.87 1,500 0 0.0
16/03/2021
9.99
 125,200 10.03 10.03 9.79 100 2,200 -0.0
15/03/2021
10.03
 81,000 10.03 10.11 9.99 0 0 0
12/03/2021
10.03
 140,100 10.34 10.34 10.03 2,700 0 0.0
11/03/2021
10.34
 261,300 10.03 10.50 9.99 5,500 0 0.1
10/03/2021
10.03
 131,600 10.22 10.22 9.95 0 2,200 -0.0
09/03/2021
10.22
 105,600 10.42 10.42 10.14 100 1,900 -0.0
08/03/2021
10.42
 230,800 10.73 10.73 10.30 0 400 -0.0
05/03/2021
10.73
 233,200 10.18 10.73 9.71 900 900 -0.0
04/03/2021
10.18
 303,900 10.18 10.34 9.79 0 1,300 -0.0
03/03/2021
10.18
 384,300 9.71 10.18 9.56 1,900 0 0.0
02/03/2021
9.71
 156,400 10.03 10.03 9.71 0 6,100 -0.1
01/03/2021
10.03
 172,900 9.71 10.18 9.79 100 2,200 -0.0
26/02/2021
9.71
 356,000 9.28 9.79 9.24 400 1,300 -0.0
25/02/2021
9.28
 249,800 9.24 9.44 9.24 1,000 5,600 -0.1
24/02/2021
9.24
 307,400 9.20 9.52 9.17 700 5,300 -0.1
23/02/2021
9.20
 155,000 9.20 9.28 9.17 3,100 0 0.0
22/02/2021
9.20
 121,600 9.17 9.28 9.09 1,200 400 0.0
19/02/2021
9.17
 100,200 9.20 9.28 9.01 1,000 0 0.0
18/02/2021
9.20
 203,100 9.28 9.44 9.20 5,000 0 0.1
17/02/2021
9.28
 170,500 9.20 9.48 9.09 17,700 0 0.2
09/02/2021
9.20
 117,500 9.13 9.20 8.54 1,500 0 0.0
08/02/2021
9.13
 203,700 9.40 9.79 8.85 0 12,600 -0.2
05/02/2021
9.40
 72,200 9.17 9.40 9.17 0 4,000 -0.0
04/02/2021
9.17
 241,100 8.85 9.44 9.01 0 39,300 -0.5
03/02/2021
8.85
 187,400 8.30 8.85 8.30 0 16,400 -0.2
02/02/2021
8.30
 138,900 8.26 8.30 7.83 13,900 0 0.1
01/02/2021
8.26
 324,300 8.85 9.01 8.26 18,500 100 0.2
29/01/2021
8.85
 443,500 8.89 9.01 8.30 40,000 200 0.4
28/01/2021
8.89
 316,600 9.56 9.56 8.89 7,300 0 0.1
27/01/2021
9.56
 607,400 10.26 10.26 9.56 5,300 0 0.1
26/01/2021
10.26
 441,800 11.01 11.01 10.26 0 0 0
25/01/2021
11.01
 598,900 11.67 11.67 10.97 1,200 2,000 -0.0
22/01/2021
11.67
 665,700 11.99 11.99 11.40 0 1,300 -0.0
21/01/2021
11.99
 1,135,900 11.44 11.99 11.20 0 15,600 -0.2
20/01/2021: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
20/01/2021
11.44
 900,600 10.85 11.59 10.85 6,700 9,000 -0.0
19/01/2021
10.85
 989,700 10.45 11.06 9.73 1,400 3,100 -0.0
18/01/2021
10.45
 968,400 10.41 10.59 10.23 2,300 1,500 0.0
15/01/2021
10.41
 770,300 10.27 10.56 10.23 6,200 5,200 0.0
14/01/2021
10.27
 992,600 9.62 10.27 9.55 7,700 4,100 0.1
13/01/2021
9.62
 1,195,800 10.20 10.20 9.62 17,400 33,300 -0.2
12/01/2021
10.20
 1,232,000 9.87 10.56 9.80 5,300 35,100 -0.4
11/01/2021
9.87
 501,600 9.26 9.87 9.87 1,000 500 0.0
08/01/2021
9.26
 1,794,000 8.68 9.26 8.68 21,900 1,700 0.3
07/01/2021
8.68
 570,900 8.75 8.75 8.57 20,200 12,000 0.1
06/01/2021
8.75
 413,500 8.75 8.79 8.68 100 5,400 -0.1
05/01/2021
8.75
 386,700 8.82 8.89 8.71 500 800 -0.0
04/01/2021
8.82
 537,700 8.53 9.04 8.61 15,600 2,700 0.2
31/12/2020
8.53
 204,940 8.50 8.53 8.39 7,870 0 0.1
30/12/2020
8.50
 348,800 8.61 8.61 8.46 10,100 0 0.1
29/12/2020
8.61
 231,600 8.64 8.64 8.53 17,320 0 0.2
28/12/2020
8.64
 541,160 8.53 8.89 8.53 5,080 0 0.1
25/12/2020
8.53
 579,110 8.64 8.64 8.32 4,640 9,110 -0.1
24/12/2020
8.64
 347,190 8.89 8.89 8.28 0 24,450 -0.3

Chính sách bảo mật | Điều khoản sử dụng |