CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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
(2026-05-13) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
4.45
 449,320 4.37 4.60 4.37 8,840 160 0.1
03/08/2020
4.37
 262,950 4.28 4.42 4.23 11,040 7,510 0.0
31/07/2020
4.28
 229,180 4.36 4.43 4.18 150 8,040 -0.1
30/07/2020
4.36
 272,310 4.29 4.48 4.11 1,110 5,000 -0.0
29/07/2020
4.29
 505,070 4.48 4.48 4.17 460 0 0.0
28/07/2020
4.48
 441,460 4.48 4.48 4.17 8,040 690 0.1
27/07/2020
4.48
 290,620 4.82 4.82 4.48 11,000 960 0.1
24/07/2020
4.82
 513,600 5.15 5.15 4.80 7,140 1,910 0.0
23/07/2020
5.15
 136,260 5.21 5.21 5.09 0 2,470 -0.0
22/07/2020
5.21
 192,060 5.23 5.34 5.15 1,650 2,630 -0.0
21/07/2020
5.23
 136,730 5.31 5.31 5.15 260 0 0.0
20/07/2020
5.31
 232,060 5.31 5.34 5.15 0 540 -0.0
17/07/2020
5.31
 119,680 5.38 5.38 5.31 0 2,420 -0.0
16/07/2020
5.38
 71,960 5.34 5.49 5.29 300 2,270 -0.0
15/07/2020
5.34
 66,680 5.40 5.46 5.29 3,160 0 0.0
14/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/73 (Volume + 7.30%, Ratio=0.07)
14/07/2020
5.40
 151,480 5.10 5.40 5.21 0 6,280 -0.1
13/07/2020
5.11
 104,260 5.15 5.32 5.09 600 15,370 -0.1
10/07/2020
5.15
 218,370 5.25 5.32 4.88 1,440 8,370 -0.1
09/07/2020
5.25
 97,020 5.32 5.32 5.20 0 0 0
08/07/2020
5.32
 119,190 5.36 5.36 5.16 13,670 0 0.1
07/07/2020
5.36
 101,410 5.46 5.46 5.26 6,600 840 0.1
06/07/2020
5.46
 295,660 5.40 5.55 5.40 0 2,410 -0.0
03/07/2020
5.40
 601,420 5.08 5.43 5.03 0 0 0
02/07/2020
5.08
 229,410 4.95 5.20 4.97 4,490 0 0.0
01/07/2020
4.95
 464,710 4.80 4.97 4.80 5,190 3,000 0.0
30/06/2020
4.80
 356,290 4.86 4.97 4.72 2,800 49,590 -0.4
29/06/2020
4.86
 361,440 5.06 5.06 4.75 2,800 49,590 -0.4
26/06/2020
5.06
 286,860 5.06 5.15 5.05 2,800 49,590 -0.4
25/06/2020
5.06
 1,407,300 5.03 5.38 4.75 0 5,810 -0.1
24/06/2020
5.03
 550,400 4.89 5.23 4.92 8,260 1,820 0.1
23/06/2020
4.89
 726,320 4.57 4.89 4.57 49,590 10,550 0.3
22/06/2020
4.57
 344,500 4.48 4.62 4.49 800 0 0.0
19/06/2020
4.48
 295,260 4.57 4.57 4.46 0 210 -0.0
18/06/2020
4.57
 348,600 4.57 4.57 4.46 4,330 0 0.0
17/06/2020
4.57
 309,390 4.60 4.77 4.46 500 1,960 -0.0
16/06/2020
4.60
 1,096,110 4.61 4.62 4.29 3,200 2,090 0.0
15/06/2020
4.61
 1,067,260 4.95 4.95 4.61 12,000 2,150 0.1
12/06/2020
4.95
 1,204,750 5.32 5.32 4.95 24,000 200 0.2
11/06/2020
5.32
 775,770 5.71 5.75 5.32 2,000 0 0.0
10/06/2020
5.71
 494,790 5.63 5.75 5.59 4,410 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |