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)
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
30/07/2020
6.08
 813,601 6.08 6.16 5.91 0 0 0
29/07/2020
6.08
 1,052,300 6.73 6.73 6.08 0 0 0
28/07/2020
6.73
 1,410,790 6.65 6.73 5.99 0 0 0
27/07/2020
6.65
 500,057 7.39 7.39 6.65 0 0 0
24/07/2020
7.39
 995,000 8.05 8.05 7.31 0 0 0
23/07/2020
8.05
 714,427 8.13 8.13 7.72 0 0 0
22/07/2020
8.13
 787,400 8.13 8.13 7.96 0 0 0
21/07/2020
8.13
 847,300 8.13 8.21 7.96 0 0 0
20/07/2020
8.13
 812,570 8.21 8.29 7.96 0 0 0
17/07/2020
8.21
 529,850 8.13 8.21 8.05 0 0 0
16/07/2020
8.13
 505,855 8.13 8.21 8.05 0 0 0
15/07/2020
8.13
 461,063 8.13 8.21 7.96 0 0 0
14/07/2020
8.13
 595,910 8.21 8.29 8.05 0 0 0
13/07/2020
8.21
 421,500 8.21 8.29 8.13 0 0 0
10/07/2020
8.21
 820,904 8.05 8.46 7.80 0 0 0
09/07/2020
8.05
 1,011,632 8.13 8.37 8.05 0 0 0
08/07/2020
8.13
 781,852 8.21 8.21 8.05 0 0 0
07/07/2020
8.21
 910,759 8.21 8.46 8.13 0 0 0
06/07/2020
8.21
 960,904 8.21 8.62 8.21 2,000 0 0.0
03/07/2020
8.21
 1,042,854 8.54 8.54 8.05 0 0 0
02/07/2020
8.54
 1,059,040 8.21 8.78 8.21 0 0 0
01/07/2020
8.21
 1,696,123 7.47 8.21 6.73 0 0 0
30/06/2020
7.47
 2,345,956 8.05 8.05 7.31 0 0 0
29/06/2020
8.05
 303,802 8.87 8.87 8.05 0 0 0
26/06/2020
8.87
 1,059,900 9.77 9.77 8.87 2,000 0 0.0
25/06/2020
9.77
 1,645,122 10.34 10.43 9.36 2,000 0 0.0
24/06/2020
10.34
 3,072,067 10.84 11.58 9.77 0 0 0
23/06/2020
10.84
 2,282,850 11.08 11.08 10.02 3,000 0 0.0
22/06/2020
11.08
 577,983 12.31 12.31 11.08 0 0 0
19/06/2020
12.31
 972,900 13.46 13.46 12.15 0 0 0
18/06/2020
13.46
 889,670 13.71 14.20 12.40 0 0 0
17/06/2020
13.71
 1,803,600 13.05 14.29 11.82 0 0 0
16/06/2020
13.05
 1,169,639 14.04 14.78 12.64 0 0 0
15/06/2020
14.04
 272,910 15.52 15.52 14.04 0 0 0
12/06/2020
15.52
 187,891 17.24 17.24 15.52 0 0 0
11/06/2020
17.24
 532,520 19.13 19.13 17.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |