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)
23/12/2020
8.89
 799,260 8.89 8.97 8.53 17,500 3,710 0.2
22/12/2020
8.89
 1,118,620 9.04 9.18 8.68 810 130,290 -1.6
21/12/2020
9.04
 1,109,170 9.15 9.33 8.86 5,100 10,620 -0.1
18/12/2020
9.15
 421,850 9.08 9.26 8.97 5,100 15,350 -0.1
17/12/2020
9.08
 329,420 9.15 9.36 8.93 5,000 20,410 -0.2
16/12/2020
9.15
 136,820 9.18 9.29 9.04 16,000 14,290 0.0
15/12/2020
9.18
 839,780 8.82 9.33 8.68 0 22,730 -0.3
14/12/2020
8.82
 252,410 8.75 8.97 8.61 2,000 14,300 -0.1
11/12/2020
8.75
 335,460 8.39 8.82 8.28 2,100 12,580 -0.1
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
8.39
 345,540 8.42 8.68 8.32 100 22,510 -0.3
09/12/2020
8.42
 289,610 8.32 8.46 8.32 1,510 3,000 -0.0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2020
8.32
 417,630 7.79 8.46 8.29 1,000 0 0.0
07/12/2020
7.79
 326,650 7.49 7.79 7.64 11,710 0 0.1
04/12/2020
7.49
 814,450 7.36 7.73 7.36 100 0 0.0
03/12/2020
7.36
 909,380 7.67 7.79 7.24 0 12,970 -0.2
02/12/2020
7.67
 499,520 7.36 7.79 7.36 5,050 140 0.1
01/12/2020
7.36
 648,640 7.55 7.55 7.18 10,490 920 0.1
30/11/2020
7.55
 473,230 7.12 7.58 6.99 0 6,060 -0.1
27/11/2020
7.12
 415,680 7.06 7.18 7.06 0 2,370 -0.0
26/11/2020
7.06
 225,110 6.93 7.06 6.81 90 5,770 -0.1
25/11/2020
6.93
 985,090 6.81 7.21 6.75 11,290 4,890 0.1
24/11/2020
6.81
 459,100 6.96 7.02 6.78 6,810 200 0.1
23/11/2020
6.96
 427,510 6.96 7.06 6.84 990 17,060 -0.2
20/11/2020
6.96
 1,375,570 6.53 6.96 6.26 0 40,960 -0.4
19/11/2020
6.53
 768,560 6.69 6.87 6.32 19,190 500 0.2
18/11/2020
6.69
 1,071,270 6.81 6.96 6.38 11,640 10,000 0.0
17/11/2020
6.81
 898,730 6.56 6.93 6.44 51,910 10,000 0.5
16/11/2020
6.56
 1,828,480 6.14 6.56 6.14 43,020 16,040 0.3
13/11/2020
6.14
 1,585,410 5.87 6.17 5.71 4,910 2,310 0.0
12/11/2020
5.87
 1,547,300 5.49 5.87 5.34 36,980 17,320 0.2
11/11/2020
5.49
 587,360 5.41 5.61 5.41 3,760 3,760 0.0
10/11/2020
5.41
 1,223,940 5.07 5.42 5.12 17,890 0 0.2
09/11/2020
5.07
 268,690 5.04 5.10 5.04 2,020 6,830 -0.0
06/11/2020
5.04
 357,550 5.06 5.09 5.03 0 102,960 -0.8
05/11/2020
5.06
 356,130 5.09 5.12 5.03 2,780 56,320 -0.4
04/11/2020
5.09
 471,230 5.03 5.11 5.03 19,950 0 0.2
03/11/2020
5.03
 478,880 5.05 5.12 5.02 5,190 0 0.0
02/11/2020
5.05
 160,310 5.03 5.14 4.97 3,820 0 0.0
30/10/2020
5.03
 248,560 5.02 5.14 5.00 720 33,990 -0.3
29/10/2020
5.02
 749,320 4.98 5.09 4.91 16,290 8,420 0.1
28/10/2020
4.98
 763,950 5.21 5.34 4.91 5,900 22,820 -0.1
27/10/2020
5.21
 750,980 5.40 5.40 5.15 6,600 41,350 -0.3
26/10/2020
5.40
 1,137,220 5.64 5.64 5.39 3,760 8,490 -0.0
23/10/2020
5.64
 1,185,940 5.60 5.77 5.52 2,080 19,510 -0.2
22/10/2020
5.60
 2,464,200 5.24 5.60 5.20 208,720 57,690 1.4
21/10/2020
5.24
 2,408,310 4.90 5.24 4.97 13,810 11,580 0.0
20/10/2020
4.90
 339,060 4.85 5.00 4.85 1,590 10,420 -0.1
19/10/2020
4.85
 411,350 4.85 4.96 4.85 0 1,610 -0.0
16/10/2020
4.85
 575,380 4.91 4.93 4.82 4,020 20,390 -0.1
15/10/2020
4.91
 659,530 5.09 5.09 4.91 7,550 33,620 -0.2
14/10/2020
5.09
 366,790 5.15 5.18 5.09 0 30,550 -0.3
13/10/2020
5.15
 686,500 5.28 5.31 5.13 0 35,510 -0.3
12/10/2020
5.28
 1,931,400 5.12 5.34 5.14 64,860 0 0.6
09/10/2020
5.12
 770,350 5.12 5.14 5.08 70,730 0 0.6
08/10/2020
5.12
 629,190 5.12 5.15 5.07 4,890 0 0.0
07/10/2020
5.12
 406,360 5.15 5.15 5.08 15,740 0 0.1
06/10/2020
5.15
 494,650 5.18 5.19 5.12 6,660 0 0.1
05/10/2020
5.18
 520,000 5.15 5.28 5.12 2,370 116,000 -1.0
02/10/2020
5.15
 1,186,080 5.15 5.28 5.01 6,940 66,490 -0.5
01/10/2020
5.15
 1,086,240 5.03 5.21 5.03 26,180 0 0.2
30/09/2020
5.03
 320,950 5.06 5.06 4.97 20,080 0 0.2
29/09/2020
5.06
 406,200 5.07 5.12 5.00 3,880 0 0.0
28/09/2020
5.07
 346,670 5.03 5.07 4.98 10,500 0 0.1
25/09/2020
5.03
 461,680 5.08 5.09 4.98 3,850 0 0.0
24/09/2020
5.08
 677,650 5.09 5.14 5.02 340 5,810 -0.0
23/09/2020
5.09
 1,973,890 5.03 5.38 4.68 4,670 7,190 -0.0
22/09/2020
5.03
 734,750 5.03 5.06 4.91 3,820 7,790 -0.0
21/09/2020
5.03
 839,010 4.97 5.15 4.91 2,000 3,430 -0.0
18/09/2020
4.97
 621,400 4.79 4.97 4.80 17,870 0 0.1
17/09/2020
4.79
 290,350 4.79 4.84 4.72 9,390 6,040 0.0
16/09/2020
4.79
 248,830 4.85 4.91 4.74 0 2,540 -0.0
15/09/2020
4.85
 282,930 4.89 4.89 4.79 4,670 3,520 0.0
14/09/2020
4.89
 294,950 4.90 4.95 4.83 11,460 0 0.1
11/09/2020
4.90
 295,690 4.85 4.91 4.79 21,540 6,400 0.1
10/09/2020
4.85
 516,090 4.85 4.98 4.79 11,970 5,060 0.1
09/09/2020
4.85
 263,490 4.73 4.93 4.66 3,740 7,160 -0.0
08/09/2020
4.73
 478,470 4.88 5.02 4.71 2,220 9,530 -0.1
07/09/2020
4.88
 715,450 4.98 5.15 4.87 2,840 2,710 0.0
04/09/2020
4.98
 306,630 5.09 5.09 4.85 490 5,490 -0.0
03/09/2020
5.09
 618,190 4.75 5.09 4.72 6,380 5,160 0.0
01/09/2020
4.75
 203,210 4.63 4.79 4.63 10,650 0 0.1
31/08/2020
4.63
 215,100 4.73 4.73 4.57 3,410 2,630 0.0
28/08/2020
4.73
 155,820 4.75 4.79 4.73 7,960 0 0.1
27/08/2020
4.75
 151,350 4.64 4.79 4.66 9,310 0 0.1
26/08/2020
4.64
 250,990 4.58 4.64 4.54 25,850 1,000 0.2
25/08/2020
4.58
 242,870 4.56 4.60 4.53 11,190 10 0.1
24/08/2020
4.56
 165,770 4.48 4.57 4.46 22,790 0 0.2
21/08/2020
4.48
 234,540 4.43 4.49 4.42 6,030 0 0.0
20/08/2020
4.43
 346,500 4.44 4.54 4.43 990 0 0.0
19/08/2020
4.44
 300,930 4.43 4.47 4.42 8,450 0 0.1
18/08/2020
4.43
 390,090 4.42 4.54 4.39 5,880 0 0.0
17/08/2020
4.42
 327,040 4.42 4.48 4.39 0 5,610 -0.0
14/08/2020
4.42
 200,490 4.43 4.48 4.39 3,390 240 0.0
13/08/2020
4.43
 290,940 4.43 4.47 4.29 9,880 0 0.1
12/08/2020
4.43
 351,490 4.36 4.48 4.36 6,620 1,020 0.0
11/08/2020
4.36
 229,220 4.31 4.41 4.24 3,000 12,730 -0.1
10/08/2020
4.31
 245,760 4.31 4.45 4.31 440 43,790 -0.3
07/08/2020
4.31
 177,630 4.39 4.45 4.23 1,470 430 0.0
06/08/2020
4.39
 172,460 4.42 4.42 4.29 4,840 6,370 -0.0
05/08/2020
4.42
 295,540 4.45 4.48 4.23 5,660 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |