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)
29/10/2020
8.55
 804,579 8.82 8.82 8.10 100 0 0.0
28/10/2020
8.82
 1,519,412 9.63 9.63 8.73 0 5,500 -0.1
27/10/2020
9.63
 918,816 9.63 9.72 9.36 100 0 0.0
26/10/2020
9.63
 1,040,783 9.63 9.90 9.45 0 0 0
23/10/2020
9.63
 668,952 9.63 9.63 9.45 10,900 0 0.1
22/10/2020
9.63
 955,921 9.63 9.81 9.27 0 0 0
21/10/2020
9.63
 1,196,872 9.36 9.63 9.27 0 0 0
20/10/2020
9.36
 571,700 9.36 9.45 9.09 0 0 0
19/10/2020
9.36
 1,720,500 8.91 9.54 8.91 1,500 0 0.0
16/10/2020
8.91
 879,100 8.73 8.91 8.64 0 0 0
15/10/2020
8.73
 648,700 8.82 8.91 8.55 0 0 0
14/10/2020
8.82
 1,067,300 8.73 9.18 8.64 0 0 0
13/10/2020
8.73
 899,600 9.18 9.18 8.64 100 0 0.0
12/10/2020
9.18
 2,965,000 9.18 10.08 9.09 100 0 0.0
09/10/2020
9.18
 2,312,385 8.55 9.27 8.46 800 0 0.0
08/10/2020
8.55
 2,299,932 7.92 8.64 7.92 3,500 0 0.0
07/10/2020
7.92
 340,776 7.92 7.92 7.74 0 0 0
06/10/2020
7.92
 660,291 7.74 8.01 7.65 0 0 0
05/10/2020
7.74
 845,812 7.74 7.83 7.65 0 0 0
02/10/2020
7.74
 745,472 7.83 7.92 7.56 0 0 0
01/10/2020
7.83
 475,458 7.92 7.92 7.74 0 4,000 -0.0
30/09/2020
7.92
 481,096 7.92 7.92 7.74 0 0 0
29/09/2020
7.92
 692,247 8.01 8.01 7.83 0 10,000 -0.1
28/09/2020
8.01
 709,091 7.83 8.10 7.83 0 0 0
25/09/2020
7.83
 406,984 7.83 7.83 7.65 0 0 0
24/09/2020
7.83
 644,867 7.83 7.92 7.83 0 0 0
23/09/2020
7.83
 960,373 7.65 8.01 7.65 0 0 0
22/09/2020
7.65
 785,378 7.47 7.74 7.47 0 0 0
21/09/2020
7.47
 594,010 7.56 7.56 7.47 0 0 0
18/09/2020
7.56
 361,220 7.56 7.65 7.47 0 0 0
17/09/2020
7.56
 549,191 7.65 7.65 7.47 0 0 0
16/09/2020
7.65
 740,698 7.65 7.65 7.47 0 0 0
15/09/2020
7.65
 551,959 7.56 7.74 7.56 0 0 0
14/09/2020
7.56
 503,573 7.56 7.74 7.47 0 0 0
11/09/2020
7.56
 569,291 7.65 7.65 7.56 0 0 0
10/09/2020
7.65
 280,070 7.56 7.74 7.47 0 0 0
09/09/2020
7.56
 332,800 7.29 7.65 7.20 14,000 0 0.1
08/09/2020
7.29
 569,258 7.29 7.47 6.57 0 0 0
07/09/2020
7.29
 608,070 7.38 7.56 7.29 0 0 0
04/09/2020
7.38
 891,293 7.83 7.83 7.11 0 500 -0.0
03/09/2020
7.83
 657,680 8.01 8.64 7.38 0 0 0
01/09/2020
8.01
 728,854 7.29 8.01 7.38 0 400 -0.0
31/08/2020
7.29
 485,294 6.66 7.29 6.66 0 0 0
28/08/2020
6.66
 276,410 6.66 6.75 6.57 0 0 0
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/96 (Volume + 9.60%, Ratio=0.10)
27/08/2020
6.66
 339,180 6.33 6.84 6.48 0 0 0
26/08/2020
6.32
 372,630 6.40 6.49 6.32 0 0 0
25/08/2020
6.40
 265,277 6.49 6.49 6.32 0 0 0
24/08/2020
6.49
 206,165 6.40 6.57 6.40 900 0 0.0
21/08/2020
6.40
 664,410 6.24 6.40 6.24 0 0 0
20/08/2020
6.24
 697,951 6.24 6.40 6.16 0 0 0
19/08/2020
6.24
 766,945 6.40 6.40 6.24 0 0 0
18/08/2020
6.40
 341,720 6.24 6.40 6.24 0 0 0
17/08/2020
6.24
 1,286,206 6.08 6.40 6.08 0 0 0
14/08/2020
6.08
 396,200 6.24 6.32 6.08 0 0 0
13/08/2020
6.24
 221,734 6.40 6.49 6.24 0 0 0
12/08/2020
6.40
 660,589 5.99 6.57 6.08 0 0 0
11/08/2020
5.99
 286,435 5.99 6.16 5.91 0 0 0
10/08/2020
5.99
 1,188,659 6.08 6.16 5.75 0 0 0
07/08/2020
6.08
 738,594 6.32 6.32 5.91 0 0 0
06/08/2020
6.32
 633,090 6.49 6.49 6.16 0 0 0
05/08/2020
6.49
 739,502 6.49 6.65 6.24 0 0 0
04/08/2020
6.49
 988,115 6.08 6.65 6.24 0 0 0
03/08/2020
6.08
 935,406 5.58 6.08 5.58 0 0 0
31/07/2020
5.58
 352,929 6.08 6.08 5.50 0 0 0
30/07/2020
6.08
 813,601 6.08 6.16 5.91 0 0 0
29/07/2020
6.08
 1,052,300 6.73 6.73 6.08 0 0 0
28/07/2020
6.73
 1,410,790 6.65 6.73 5.99 0 0 0
27/07/2020
6.65
 500,057 7.39 7.39 6.65 0 0 0
24/07/2020
7.39
 995,000 8.05 8.05 7.31 0 0 0
23/07/2020
8.05
 714,427 8.13 8.13 7.72 0 0 0
22/07/2020
8.13
 787,400 8.13 8.13 7.96 0 0 0
21/07/2020
8.13
 847,300 8.13 8.21 7.96 0 0 0
20/07/2020
8.13
 812,570 8.21 8.29 7.96 0 0 0
17/07/2020
8.21
 529,850 8.13 8.21 8.05 0 0 0
16/07/2020
8.13
 505,855 8.13 8.21 8.05 0 0 0
15/07/2020
8.13
 461,063 8.13 8.21 7.96 0 0 0
14/07/2020
8.13
 595,910 8.21 8.29 8.05 0 0 0
13/07/2020
8.21
 421,500 8.21 8.29 8.13 0 0 0
10/07/2020
8.21
 820,904 8.05 8.46 7.80 0 0 0
09/07/2020
8.05
 1,011,632 8.13 8.37 8.05 0 0 0
08/07/2020
8.13
 781,852 8.21 8.21 8.05 0 0 0
07/07/2020
8.21
 910,759 8.21 8.46 8.13 0 0 0
06/07/2020
8.21
 960,904 8.21 8.62 8.21 2,000 0 0.0
03/07/2020
8.21
 1,042,854 8.54 8.54 8.05 0 0 0
02/07/2020
8.54
 1,059,040 8.21 8.78 8.21 0 0 0
01/07/2020
8.21
 1,696,123 7.47 8.21 6.73 0 0 0
30/06/2020
7.47
 2,345,956 8.05 8.05 7.31 0 0 0
29/06/2020
8.05
 303,802 8.87 8.87 8.05 0 0 0
26/06/2020
8.87
 1,059,900 9.77 9.77 8.87 2,000 0 0.0
25/06/2020
9.77
 1,645,122 10.34 10.43 9.36 2,000 0 0.0
24/06/2020
10.34
 3,072,067 10.84 11.58 9.77 0 0 0
23/06/2020
10.84
 2,282,850 11.08 11.08 10.02 3,000 0 0.0
22/06/2020
11.08
 577,983 12.31 12.31 11.08 0 0 0
19/06/2020
12.31
 972,900 13.46 13.46 12.15 0 0 0
18/06/2020
13.46
 889,670 13.71 14.20 12.40 0 0 0
17/06/2020
13.71
 1,803,600 13.05 14.29 11.82 0 0 0
16/06/2020
13.05
 1,169,639 14.04 14.78 12.64 0 0 0
15/06/2020
14.04
 272,910 15.52 15.52 14.04 0 0 0
12/06/2020
15.52
 187,891 17.24 17.24 15.52 0 0 0
11/06/2020
17.24
 532,520 19.13 19.13 17.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |