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

9.20
0.30
(3.37%)
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) 		0.40 4.71% 5,034,500 12,000 0
8.40
9.20
9.20
2 tháng
(2026-04-13) 		1.30 17.11% 5,956,000 14,100 0
7.30
9.20
9.20
3 tháng
(2026-03-16) 		1.40 18.67% 6,510,900 19,200 -0.0
7.10
9.20
9.20
6 tháng
(2025-12-15) 		0.20 2.30% 10,574,200 20,700 0.0
7.10
9.20
9.20
12 tháng
(2025-06-17) 		0.20 2.30% 78,942,100 -1,370,200 -12.1
7.10
12.20
9.20
24 tháng
(2024-06-24) 		-2.20 -19.82% 190,524,042 -612,900 -4.2
6.90
12.20
9.20
36 tháng
(2023-06-28) 		2.10 30.88% 309,294,111 -133,600 1.0
5.10
12.20
9.20
60 tháng
(2021-07-08) 		-6.19 -41.02% 1,137,884,104 -31,112 2.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |