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

7.50
-0.20
(-2.60%)
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
(2026-02-11) 		-0.50 -6.10% 1,290,500 1,500 0.0
7.40
8.50
7.50
2 tháng
(2026-01-12) 		-1.20 -13.48% 2,970,100 -7,300 -0.1
7.40
9
7.50
3 tháng
(2025-12-15) 		-1 -11.49% 4,058,300 1,500 0.0
7.40
9
7.50
6 tháng
(2025-09-15) 		-3.40 -30.63% 34,315,700 -1,164,900 -13.0
7.40
12.20
7.50
12 tháng
(2025-03-18) 		-1.70 -18.09% 90,593,800 -1,533,400 -13.5
6.90
12.20
7.50
24 tháng
(2024-03-25) 		-1.80 -18.95% 239,382,919 -340,000 -1.0
6.90
12.20
7.50
36 tháng
(2023-03-29) 		3 63.83% 355,042,981 -168,128 1.0
4.70
12.20
7.50
60 tháng
(2021-04-08) 		-4.91 -38.92% 1,239,330,058 -6,562 2.7
3.60
28.10
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |