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

8.40
0.10
(1.20%)
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
(2025-12-29) 		-0.50 -5.68% 1,657,300 -5,500 -0.0
8.30
9
8.40
2 tháng
(2025-12-01) 		-1 -10.75% 3,122,700 -30,900 -0.3
8.30
9.40
8.40
3 tháng
(2025-10-30) 		-3.30 -28.45% 11,527,400 -294,600 -3.3
8.30
11.60
8.40
6 tháng
(2025-08-01) 		-1 -10.75% 55,188,900 -960,100 -8.3
8.30
12.20
8.40
12 tháng
(2025-02-03) 		-1.10 -11.70% 97,755,465 -1,335,700 -11.6
6.90
12.20
8.40
24 tháng
(2024-02-15) 		0.40 5.06% 259,327,120 -82,900 1.3
6.90
12.20
8.40
36 tháng
(2023-02-13) 		3.70 80.43% 364,015,792 -155,728 1.0
4.50
12.20
8.40
60 tháng
(2021-02-23) 		-2.05 -19.79% 1,270,353,321 -13,207 2.6
3.60
28.10
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |