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

9.20
-0.10
(-1.08%)
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
(2025-11-05) 		-1.60 -14.68% 2,674,500 -45,900 -0.5
9.20
10.90
9.20
2 tháng
(2025-10-06) 		-2.10 -18.42% 23,791,600 -551,000 -6.4
9.20
12.20
9.20
3 tháng
(2025-09-08) 		-1.90 -16.96% 34,640,700 -1,160,600 -12.9
9.20
12.20
9.20
6 tháng
(2025-06-09) 		0.90 10.71% 68,776,900 -1,358,900 -11.9
8.40
12.20
9.20
12 tháng
(2024-12-10) 		-1.20 -11.43% 112,555,629 -1,075,600 -8.8
6.90
12.20
9.20
24 tháng
(2023-12-22) 		3.30 55% 264,378,797 -47,100 1.6
6
12.20
9.20
36 tháng
(2022-12-21) 		4.60 97.87% 374,248,656 -188,828 1.0
4.20
12.20
9.20
60 tháng
(2020-12-31) 		-0.87 -8.53% 1,318,099,376 32,038 3.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2020
19.13
 495,520 21.18 21.18 19.13 0 0 0
09/06/2020
21.18
 701,430 21.35 21.35 19.21 0 0 0
08/06/2020
21.35
 705,834 21.51 21.84 19.38 9,000 0 0.2
05/06/2020
21.51
 543,409 21.35 21.76 19.21 0 0 0
04/06/2020
21.35
 840,869 23.32 23.81 21.02 0 0 0
03/06/2020
23.32
 536,086 24.63 25.61 22.17 0 0 0
02/06/2020
24.63
 638,610 26.27 26.52 23.64 0 0 0
01/06/2020
26.27
 570,757 27.75 28.00 25.04 0 0 0
29/05/2020
27.75
 313,016 25.29 27.75 25.04 0 0 0
28/05/2020
25.29
 199,400 25.61 26.03 24.96 0 0 0
27/05/2020
25.61
 280,990 26.35 26.68 25.37 0 0 0
26/05/2020
26.35
 461,653 27.59 27.59 24.88 0 0 0
25/05/2020
27.59
 249,300 27.09 27.67 27.09 0 0 0
22/05/2020
27.09
 303,257 25.86 27.34 26.03 0 0 0
21/05/2020
25.86
 457,120 23.56 25.86 23.48 0 0 0
20/05/2020
23.56
 132,000 23.64 23.73 23.40 0 0 0
19/05/2020
23.64
 182,723 23.32 23.73 23.23 0 0 0
18/05/2020
23.32
 121,320 23.48 23.48 23.32 0 0 0
15/05/2020
23.48
 127,520 23.64 23.64 23.48 0 0 0
14/05/2020
23.64
 165,006 23.48 23.73 23.48 0 0 0
13/05/2020
23.48
 132,600 23.64 23.73 23.40 0 0 0
12/05/2020
23.64
 164,100 23.48 23.81 23.40 0 0 0
11/05/2020
23.48
 251,210 22.99 23.56 22.82 0 0 0
08/05/2020
22.99
 209,610 22.50 23.07 22.41 0 0 0
07/05/2020
22.50
 145,657 22.74 22.74 22.25 0 0 0
06/05/2020
22.74
 143,000 22.82 22.91 22.74 0 0 0
05/05/2020
22.82
 162,900 22.91 22.99 22.58 0 0 0
04/05/2020
22.91
 85,512 22.91 23.07 21.76 0 0 0
29/04/2020
22.91
 200,960 22.41 22.99 22.33 0 0 0
28/04/2020
22.41
 103,130 22.58 22.58 22.41 0 0 0
27/04/2020
22.58
 117,500 22.58 22.66 22.41 0 0 0
24/04/2020
22.58
 105,800 22.41 22.58 22.25 0 0 0
23/04/2020
22.41
 99,200 22.50 22.58 22.33 0 0 0
22/04/2020
22.50
 131,200 22.58 22.58 21.76 0 0 0
21/04/2020
22.58
 242,020 22.33 22.74 22.33 0 0 0
20/04/2020
22.33
 220,500 21.84 22.33 21.84 0 0 0
17/04/2020
21.84
 200,100 21.43 22.00 21.35 0 0 0
16/04/2020
21.43
 147,710 21.76 22.00 21.43 0 0 0
15/04/2020
21.76
 161,300 21.51 21.76 21.43 0 0 0
14/04/2020
21.51
 165,000 21.67 21.84 21.43 0 0 0
13/04/2020
21.67
 109,200 21.76 21.92 21.59 0 0 0
10/04/2020
21.76
 174,000 21.51 21.76 21.35 0 0 0
09/04/2020
21.51
 383,600 21.43 21.92 19.29 0 0 0
08/04/2020
21.43
 241,050 21.35 21.67 21.35 0 0 0
07/04/2020
21.35
 192,800 22.00 22.25 21.35 0 0 0
06/04/2020
22.00
 127,900 21.84 22.00 21.76 0 0 0
03/04/2020
21.84
 155,500 22.17 22.25 21.76 0 0 0
01/04/2020
22.17
 173,300 22.82 22.82 22.08 0 0 0
31/03/2020
22.82
 93,300 23.15 23.23 22.74 0 0 0
30/03/2020
23.15
 152,100 22.91 23.15 22.74 0 0 0
27/03/2020
22.91
 205,900 23.15 23.15 22.82 0 0 0
26/03/2020
23.15
 117,400 23.40 23.48 23.07 0 0 0
25/03/2020
23.40
 127,200 23.64 23.73 23.23 0 0 0
24/03/2020
23.64
 141,000 23.81 24.14 23.56 0 0 0
23/03/2020
23.81
 140,440 23.56 23.89 23.56 0 0 0
20/03/2020
23.56
 176,610 23.23 23.64 23.23 0 0 0
19/03/2020
23.23
 196,400 23.48 23.56 22.99 0 100 -0.0
18/03/2020
23.48
 128,400 23.64 23.81 23.40 0 0 0
17/03/2020
23.64
 140,610 23.64 23.89 23.56 0 300 -0.0
16/03/2020
23.64
 174,807 23.40 23.64 23.32 0 0 0
13/03/2020
23.40
 140,340 23.64 23.73 23.23 0 100 -0.0
12/03/2020
23.64
 161,020 23.81 23.97 23.64 0 300 -0.0
11/03/2020
23.81
 163,200 23.73 24.06 23.73 0 0 0
10/03/2020
23.73
 161,900 23.64 23.89 23.40 0 100 -0.0
09/03/2020
23.64
 175,000 23.56 23.81 23.23 0 0 0
06/03/2020
23.56
 151,608 23.40 23.64 23.32 0 0 0
05/03/2020
23.40
 235,600 23.81 23.89 22.99 0 0 0
04/03/2020
23.81
 137,800 23.56 23.89 23.40 0 0 0
03/03/2020
23.56
 218,060 23.48 24.06 23.40 0 0 0
02/03/2020
23.48
 146,800 23.64 23.89 23.48 0 0 0
28/02/2020
23.64
 176,625 23.48 23.81 23.40 0 0 0
27/02/2020
23.48
 143,600 23.40 23.56 23.32 0 0 0
26/02/2020
23.40
 175,720 23.73 23.73 23.23 0 0 0
25/02/2020
23.73
 178,610 23.40 23.81 23.32 0 0 0
24/02/2020
23.40
 297,242 23.64 23.64 22.82 0 0 0
21/02/2020
23.64
 231,878 24.79 25.29 23.48 0 0 0
20/02/2020
24.79
 215,500 25.70 26.11 24.71 0 0 0
19/02/2020
25.70
 185,015 26.44 26.85 25.53 0 0 0
18/02/2020
26.44
 483,700 26.19 26.93 23.64 0 0 0
17/02/2020
26.19
 23,500 23.81 26.19 26.19 0 0 0
14/02/2020
23.81
 82,100 21.67 23.81 23.73 0 0 0
13/02/2020
21.67
 419,846 19.70 21.67 19.29 300 0 0.0
12/02/2020
19.70
 286,691 18.96 19.79 18.72 0 0 0
11/02/2020
18.96
 177,200 18.72 18.96 18.64 0 0 0
10/02/2020
18.72
 253,409 18.06 18.72 17.90 0 0 0
07/02/2020
18.06
 198,700 17.41 18.31 17.24 0 0 0
06/02/2020
17.41
 133,000 16.83 17.41 16.83 0 0 0
05/02/2020
16.83
 116,807 16.58 16.83 16.58 0 0 0
04/02/2020
16.58
 98,301 16.50 16.75 16.50 0 0 0
03/02/2020
16.50
 96,700 16.42 16.50 16.42 0 0 0
31/01/2020
16.42
 84,200 16.67 16.91 16.34 0 0 0
30/01/2020
16.67
 93,400 16.83 16.91 16.50 0 0 0
22/01/2020
16.83
 141,403 16.42 16.83 16.17 0 0 0
21/01/2020
16.42
 117,317 16.83 17.08 16.42 0 0 0
20/01/2020
16.83
 108,400 17.16 17.24 16.83 0 0 0
17/01/2020
17.16
 139,609 17.65 17.82 17.08 0 0 0
16/01/2020
17.65
 184,441 17.82 18.14 17.65 0 0 0
15/01/2020
17.82
 229,620 17.08 17.90 16.75 0 0 0
14/01/2020
17.08
 188,600 16.75 17.24 16.58 0 0 0
13/01/2020
16.75
 152,447 16.42 16.91 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |