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)
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
09/06/2020
5.63
 944,060 5.71 5.72 5.57 2,000 0 0.0
08/06/2020
5.71
 1,146,870 5.75 5.80 5.69 0 500 -0.0
05/06/2020
5.75
 684,560 5.72 5.75 5.66 200 9,700 -0.1
04/06/2020
5.72
 699,350 5.60 5.86 5.59 1,200 6,090 -0.1
03/06/2020
5.60
 1,123,530 5.78 5.78 5.49 250 15,540 -0.2
02/06/2020
5.78
 1,941,640 6.06 6.06 5.64 55,100 110,850 -0.6
01/06/2020
6.06
 2,362,730 6.49 6.49 6.06 95,450 5,870 0.9
29/05/2020
6.49
 4,120,140 6.52 6.86 6.09 37,490 51,650 -0.2
28/05/2020
6.52
 2,262,540 6.12 6.52 6.26 88,510 0 1.0
27/05/2020
6.12
 1,918,020 5.72 6.12 5.83 38,250 0 0.4
26/05/2020
5.72
 551,060 5.72 5.72 5.67 18,930 25,720 -0.1
25/05/2020
5.72
 434,490 5.78 5.78 5.71 0 7,920 -0.1
22/05/2020
5.78
 466,500 5.92 5.92 5.78 0 22,050 -0.2
21/05/2020
5.92
 619,510 5.80 5.95 5.80 33,980 0 0.3
20/05/2020
5.80
 432,330 5.72 5.89 5.67 47,360 0 0.5
19/05/2020
5.72
 986,920 5.83 5.83 5.58 41,940 98,780 -0.6
18/05/2020
5.83
 682,930 5.98 5.98 5.78 44,000 27,330 0.2
15/05/2020
5.98
 456,500 6.09 6.18 5.95 15,760 16,560 -0.0
14/05/2020
6.09
 1,393,340 5.80 6.20 5.83 93,200 0 1.0
13/05/2020
5.80
 665,110 5.72 5.89 5.72 23,020 0 0.2
12/05/2020
5.72
 439,300 5.78 5.83 5.71 26,370 0 0.3
11/05/2020
5.78
 427,290 5.86 5.92 5.72 1,250 9,920 -0.1
08/05/2020
5.86
 476,110 5.86 5.95 5.83 2,600 0 0.0
07/05/2020
5.86
 378,540 5.98 6.03 5.83 0 0 0
06/05/2020
5.98
 535,820 5.72 6.12 5.69 24,020 1,800 0.2
05/05/2020
5.72
 456,260 5.72 5.72 5.60 0 0 0
04/05/2020
5.72
 439,710 5.83 5.83 5.65 0 3,000 -0.0
29/04/2020
5.83
 474,130 6.09 6.09 5.80 0 0 0
28/04/2020
6.09
 987,110 6.43 6.46 6.00 0 0 0
27/04/2020
6.43
 514,140 6.03 6.43 6.06 0 0 0
24/04/2020
6.03
 454,120 6.09 6.18 5.68 0 9,960 -0.1
23/04/2020
6.09
 1,172,460 6.55 6.63 6.09 0 4,400 -0.0
22/04/2020
6.55
 414,830 7.03 7.03 6.55 1,000 300 0.0
21/04/2020
7.03
 345,760 7.55 7.55 7.03 1,200 0 0.0
20/04/2020
7.55
 569,410 8.09 8.09 7.55 0 0 0
17/04/2020
8.09
 1,117,570 8.12 8.29 7.58 1,000 32,750 -0.4
16/04/2020
8.12
 1,270,030 8.12 8.66 7.58 4,280 20,380 -0.2
15/04/2020
8.12
 1,057,720 7.60 8.12 7.09 6,050 9,900 -0.0
14/04/2020
7.60
 199,340 8.18 8.18 7.60 200 0 0.0
13/04/2020
8.18
 157,470 8.78 8.78 8.18 2,000 0 0.0
10/04/2020
8.78
 112,250 9.43 9.43 8.78 0 0 0
09/04/2020
9.43
 527,250 10.12 10.15 9.43 3,000 2,760 0.0
08/04/2020
10.12
 765,790 10.35 10.49 9.63 20,870 8,120 0.2
07/04/2020
10.35
 562,460 9.89 10.38 9.92 41,000 0 0.7
06/04/2020
9.89
 327,890 9.61 9.89 9.58 640 0 0.0
03/04/2020
9.61
 150,950 9.55 9.63 9.49 8,350 0 0.1
01/04/2020
9.55
 127,190 9.52 9.66 9.52 5,790 0 0.1
31/03/2020
9.52
 150,020 9.52 9.63 9.43 880 2,910 -0.0
30/03/2020
9.52
 119,140 9.58 9.61 9.43 0 0 0
27/03/2020
9.58
 139,410 9.49 9.58 9.49 4,910 1,300 0.1
26/03/2020
9.49
 117,930 9.41 9.49 9.41 7,720 0 0.1
25/03/2020
9.41
 200,930 9.46 9.58 9.38 0 0 0
24/03/2020
9.46
 141,190 9.43 9.55 9.43 0 0 0
23/03/2020
9.43
 180,810 9.49 9.55 9.32 0 0 0
20/03/2020
9.49
 171,410 9.61 9.61 9.38 0 0 0
19/03/2020
9.61
 132,340 9.63 9.66 9.55 0 0 0
18/03/2020
9.63
 152,050 9.55 9.69 9.55 0 0 0
17/03/2020
9.55
 148,720 9.49 9.55 9.43 0 0 0
16/03/2020
9.49
 137,960 9.43 9.49 9.43 0 0 0
13/03/2020
9.43
 113,650 9.49 9.49 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |