CTCP Chứng khoán Trí Việt (tvb)

6.30
-0.01
(-0.16%)
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
(2026-08-12) 		-0.86 -11.99% 113,500 -2,700 0
6.30
7.19
6.30
2 tháng
(2026-07-13) 		-1.29 -16.97% 364,100 -7,900 0
6.30
7.60
6.30
3 tháng
(2026-06-15) 		-1.17 -15.64% 903,400 -29,500 0
6.30
7.78
6.30
6 tháng
(2026-03-16) 		-1.03 -14.03% 2,457,700 -95,000 -0.1
6.30
7.78
6.30
12 tháng
(2025-09-16) 		-3.53 -35.87% 8,336,700 -190,900 -0.9
6.30
9.84
6.30
24 tháng
(2024-09-23) 		-2.79 -30.66% 42,674,100 -1,103,460 -9.2
5.95
10.70
6.30
36 tháng
(2023-09-27) 		1.03 19.51% 146,612,400 -1,050,660 -8.5
4.61
10.70
6.30
60 tháng
(2021-10-07) 		-14.94 -70.31% 565,760,000 426,811 24.5
3.10
30.04
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
14.52
 345,113 14.62 14.62 14.42 6,300 0 0.1
23/06/2021
14.62
 581,640 14.52 14.62 14.33 0 0 0
22/06/2021
14.52
 1,371,754 14.52 14.81 14.42 2,000 2,000 -0.0
21/06/2021
14.52
 979,500 14.33 14.81 14.23 0 200 0
18/06/2021
14.33
 1,545,833 15.00 15.28 14.33 35,000 0 0.6
17/06/2021
15.00
 1,430,600 15.09 15.76 14.81 6,000 13,000 -0.1
16/06/2021
15.09
 1,555,515 14.14 15.19 14.04 28,600 6,000 0.3
15/06/2021
14.14
 843,021 14.62 14.71 14.14 1,000 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 9.6%
14/06/2021
14.62
 1,425,652 14.37 15.28 14.23 11,700 3,000 0.1
11/06/2021
14.37
 673,026 13.74 14.37 13.65 3,600 11,000 -0.1
10/06/2021
13.74
 422,548 14.01 14.19 13.47 2,900 0 0.0
09/06/2021
14.01
 874,301 13.29 14.28 12.48 3,500 1,000 0.0
08/06/2021
13.29
 1,027,982 14.64 14.73 13.29 3,600 5,300 -0.0
07/06/2021
14.64
 1,363,441 15.18 16.43 13.92 2,100 0 0.0
04/06/2021
15.18
 2,168,143 13.92 15.26 14.10 1,200 5,500 -0.1
03/06/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/06/2021
13.92
 2,384,551 12.69 13.92 12.66 21,100 5,300 0.2
02/06/2021
12.69
 1,165,253 13.32 13.55 12.53 15,000 4,900 0.2
01/06/2021
13.32
 1,370,220 12.61 13.47 12.53 13,200 0 0.2
31/05/2021
12.61
 1,820,631 11.52 12.61 11.75 0 14,000 -0.2
28/05/2021
11.52
 346,309 11.59 11.83 11.36 2,100 0 0.0
27/05/2021
11.59
 596,079 11.59 12.06 11.59 5,000 0 0.1
26/05/2021
11.59
 661,200 10.58 11.59 10.58 10,300 0 0.1
25/05/2021
10.58
 213,800 10.73 10.73 10.42 0 0 0
24/05/2021
10.73
 100,157 10.65 10.81 10.58 4,100 0 0.1
21/05/2021
10.65
 258,888 10.73 10.89 10.65 6,200 0 0.1
20/05/2021
10.73
 281,000 10.42 10.81 10.18 0 0 0
19/05/2021
10.42
 200,358 10.26 10.50 10.18 0 41,100 -0.5
18/05/2021
10.26
 507,590 10.81 10.81 10.11 0 1,200 -0.0
17/05/2021
10.81
 171,536 11.20 11.20 10.73 0 0 0
14/05/2021
11.20
 173,173 11.36 11.36 11.05 0 0 0
13/05/2021
11.36
 272,178 11.59 11.59 11.12 0 7,800 -0.1
12/05/2021
11.59
 55,452 11.44 11.59 11.20 0 400 -0.0
11/05/2021
11.44
 164,513 11.67 11.67 11.28 0 15,000 -0.2
10/05/2021
11.67
 420,260 11.05 11.91 10.89 46,400 10,000 0.6
07/05/2021
11.05
 125,760 11.36 11.36 10.97 0 11,000 -0.2
06/05/2021
11.36
 213,400 11.36 11.44 11.20 0 0 0
05/05/2021
11.36
 333,888 11.28 11.59 11.28 0 8,639 -0.1
04/05/2021
11.28
 204,908 11.44 11.44 10.58 0 31,263 -0.4
29/04/2021
11.44
 161,949 11.52 11.67 11.36 0 4,200 -0.1
28/04/2021
11.52
 391,924 11.67 11.83 11.36 300 1,100 -0.0
27/04/2021
11.67
 223,528 11.91 12.06 11.20 7,000 4,500 0.0
26/04/2021
11.91
 540,000 12.53 12.77 11.75 0 1,800 -0.0
23/04/2021
12.53
 1,258,100 12.53 13.08 12.14 0 0 0
22/04/2021
12.53
 760,700 12.93 13.00 12.53 12,900 0 0.2
20/04/2021
12.93
 1,393,200 13.47 14.26 12.93 20,500 0 0.4
19/04/2021
13.47
 759,400 12.46 13.55 12.38 0 8,400 -0.1
16/04/2021
12.46
 930,900 12.93 13.16 12.22 0 28,800 -0.5
15/04/2021
12.93
 0 12.93 12.93 12.93 0 0 0
14/04/2021
12.93
 0 12.93 12.93 12.93 0 0 0
13/04/2021
12.93
 0 12.93 12.93 12.93 18,100 2,000 0.0
12/04/2021
12.93
 1,176,900 12.30 13.12 12.14 18,100 2,000 0.3
09/04/2021
12.30
 697,300 12.53 12.53 11.91 6,700 1,000 0.1
08/04/2021
12.53
 481,900 12.53 12.65 12.14 800 14,100 -0.2
07/04/2021
12.53
 799,200 12.38 12.53 12.06 5,900 12,400 -0.1
06/04/2021
12.38
 803,000 11.59 12.38 11.32 8,400 700 0.1
05/04/2021
11.59
 405,200 11.52 11.63 11.28 100 5,000 -0.1
02/04/2021
11.52
 503,600 11.36 11.63 11.12 19,400 1,300 0.3
01/04/2021
11.36
 490,800 11.20 11.36 11.05 15,900 0 0.2
31/03/2021
11.20
 610,400 11.16 11.28 11.05 10,300 0 0.1
30/03/2021
11.16
 790,100 10.81 11.16 10.50 5,500 0 0.1
29/03/2021
10.81
 107,000 10.81 10.81 10.61 4,400 0 0.1
26/03/2021
10.81
 182,800 10.89 10.89 10.18 300 600 -0.0
25/03/2021
10.89
 182,100 10.97 11.12 10.50 200 800 -0.0
24/03/2021
10.97
 217,100 11.28 11.28 10.61 0 5,000 -0.1
23/03/2021
11.28
 248,000 10.58 11.28 10.18 100 10,100 -0.1
22/03/2021
10.58
 141,200 10.73 10.73 10.50 600 1,400 -0.0
19/03/2021
10.73
 430,300 10.54 10.73 10.30 0 0 0
18/03/2021
10.54
 428,000 9.87 10.54 9.87 2,000 1,900 0.0
17/03/2021
9.87
 78,900 9.99 10.03 9.87 1,500 0 0.0
16/03/2021
9.99
 125,200 10.03 10.03 9.79 100 2,200 -0.0
15/03/2021
10.03
 81,000 10.03 10.11 9.99 0 0 0
12/03/2021
10.03
 140,100 10.34 10.34 10.03 2,700 0 0.0
11/03/2021
10.34
 261,300 10.03 10.50 9.99 5,500 0 0.1
10/03/2021
10.03
 131,600 10.22 10.22 9.95 0 2,200 -0.0
09/03/2021
10.22
 105,600 10.42 10.42 10.14 100 1,900 -0.0
08/03/2021
10.42
 230,800 10.73 10.73 10.30 0 400 -0.0
05/03/2021
10.73
 233,200 10.18 10.73 9.71 900 900 -0.0
04/03/2021
10.18
 303,900 10.18 10.34 9.79 0 1,300 -0.0
03/03/2021
10.18
 384,300 9.71 10.18 9.56 1,900 0 0.0
02/03/2021
9.71
 156,400 10.03 10.03 9.71 0 6,100 -0.1
01/03/2021
10.03
 172,900 9.71 10.18 9.79 100 2,200 -0.0
26/02/2021
9.71
 356,000 9.28 9.79 9.24 400 1,300 -0.0
25/02/2021
9.28
 249,800 9.24 9.44 9.24 1,000 5,600 -0.1
24/02/2021
9.24
 307,400 9.20 9.52 9.17 700 5,300 -0.1
23/02/2021
9.20
 155,000 9.20 9.28 9.17 3,100 0 0.0
22/02/2021
9.20
 121,600 9.17 9.28 9.09 1,200 400 0.0
19/02/2021
9.17
 100,200 9.20 9.28 9.01 1,000 0 0.0
18/02/2021
9.20
 203,100 9.28 9.44 9.20 5,000 0 0.1
17/02/2021
9.28
 170,500 9.20 9.48 9.09 17,700 0 0.2
09/02/2021
9.20
 117,500 9.13 9.20 8.54 1,500 0 0.0
08/02/2021
9.13
 203,700 9.40 9.79 8.85 0 12,600 -0.2
05/02/2021
9.40
 72,200 9.17 9.40 9.17 0 4,000 -0.0
04/02/2021
9.17
 241,100 8.85 9.44 9.01 0 39,300 -0.5
03/02/2021
8.85
 187,400 8.30 8.85 8.30 0 16,400 -0.2
02/02/2021
8.30
 138,900 8.26 8.30 7.83 13,900 0 0.1
01/02/2021
8.26
 324,300 8.85 9.01 8.26 18,500 100 0.2
29/01/2021
8.85
 443,500 8.89 9.01 8.30 40,000 200 0.4
28/01/2021
8.89
 316,600 9.56 9.56 8.89 7,300 0 0.1
27/01/2021
9.56
 607,400 10.26 10.26 9.56 5,300 0 0.1
26/01/2021
10.26
 441,800 11.01 11.01 10.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |