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

7.30
-0.20
(-2.67%)
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
(2026-08-17) 		-0.50 -6.25% 95,000 -6,800 0
7.30
8
7.30
2 tháng
(2026-07-16) 		-1.10 -12.79% 297,100 -200 0
7.30
8.70
7.30
3 tháng
(2026-06-16) 		-2.10 -21.88% 20,509,200 -22,300 0
7.30
10.60
7.30
6 tháng
(2026-03-18) 		-0.10 -1.32% 27,582,800 9,200 0.0
7.10
10.60
7.30
12 tháng
(2025-09-19) 		-3.40 -31.19% 60,328,700 -1,115,800 -12.5
7.10
12.20
7.30
24 tháng
(2024-09-24) 		-2.60 -25.74% 168,801,314 -1,112,400 -9.1
6.90
12.20
7.30
36 tháng
(2023-10-06) 		1.90 33.93% 306,536,097 -153,000 0.9
5.10
12.20
7.30
60 tháng
(2021-10-11) 		-9.40 -55.62% 1,024,730,284 -11,462 2.7
3.60
28.10
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2021
13.47
 2,772,690 13.08 14.04 13.08 0 0 0
04/05/2021
13.08
 1,151,525 13.28 13.28 12.70 0 7,300 -0.1
29/04/2021
13.28
 733,114 13.47 13.75 13.18 0 0 0
28/04/2021
13.47
 2,275,720 13.37 13.75 13.37 50,000 0 0.7
27/04/2021
13.37
 2,166,520 13.08 13.47 12.89 1,100 0 0.0
26/04/2021
13.08
 1,841,912 13.18 13.56 12.70 1,000 0 0.0
23/04/2021
13.18
 1,372,501 13.18 13.28 12.61 0 0 0
22/04/2021
13.18
 2,781,344 13.56 13.56 12.89 1,800 1,900 -0.0
20/04/2021
13.56
 2,759,100 14.23 14.33 13.56 600 12,400 -0.2
19/04/2021
14.23
 3,543,898 13.75 14.71 13.75 1,200 0 0.0
16/04/2021
13.75
 5,399,333 12.89 13.85 12.89 8,900 0 0.1
15/04/2021
12.89
 2,023,328 12.51 12.89 12.22 100 0 0.0
14/04/2021
12.51
 1,519,958 12.61 12.70 12.22 0 500 -0.0
13/04/2021
12.61
 1,500,446 12.70 12.80 12.22 0 11,300 -0.1
12/04/2021
12.70
 1,695,148 12.42 12.99 12.32 200 0 0.0
09/04/2021
12.42
 1,254,722 12.61 12.61 12.32 12,000 0 0.2
08/04/2021
12.61
 1,054,403 12.61 12.70 12.32 11,000 100 0.1
07/04/2021
12.61
 892,054 12.80 12.99 12.51 1,300 0 0.0
06/04/2021
12.80
 3,708,030 11.84 12.89 11.56 500 0 0.0
05/04/2021
11.84
 1,309,175 11.75 11.94 11.56 600 0 0.0
02/04/2021
11.75
 2,148,531 12.03 12.22 11.65 0 19,700 -0.2
01/04/2021
12.03
 2,572,381 11.56 12.03 11.65 3,800 0 0.0
31/03/2021
11.56
 1,209,815 11.56 11.75 11.46 1,800 0 0.0
30/03/2021
11.56
 1,701,295 11.27 11.75 11.27 1,200 0 0.0
29/03/2021
11.27
 449,030 11.17 11.37 10.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |