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

7.30
-0.20
(-2.67%)
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
(2026-08-17) 		-0.50 -6.25% 95,000 -6,800 0
7.30
8
7.30
2 tháng
(2026-07-16) 		-1.10 -12.79% 297,100 -200 0
7.30
8.70
7.30
3 tháng
(2026-06-16) 		-2.10 -21.88% 20,509,200 -22,300 0
7.30
10.60
7.30
6 tháng
(2026-03-18) 		-0.10 -1.32% 27,582,800 9,200 0.0
7.10
10.60
7.30
12 tháng
(2025-09-19) 		-3.40 -31.19% 60,328,700 -1,115,800 -12.5
7.10
12.20
7.30
24 tháng
(2024-09-24) 		-2.60 -25.74% 168,801,314 -1,112,400 -9.1
6.90
12.20
7.30
36 tháng
(2023-10-06) 		1.90 33.93% 306,536,097 -153,000 0.9
5.10
12.20
7.30
60 tháng
(2021-10-11) 		-9.40 -55.62% 1,024,730,284 -11,462 2.7
3.60
28.10
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2020
8.73
 899,600 9.18 9.18 8.64 100 0 0.0
12/10/2020
9.18
 2,965,000 9.18 10.08 9.09 100 0 0.0
09/10/2020
9.18
 2,312,385 8.55 9.27 8.46 800 0 0.0
08/10/2020
8.55
 2,299,932 7.92 8.64 7.92 3,500 0 0.0
07/10/2020
7.92
 340,776 7.92 7.92 7.74 0 0 0
06/10/2020
7.92
 660,291 7.74 8.01 7.65 0 0 0
05/10/2020
7.74
 845,812 7.74 7.83 7.65 0 0 0
02/10/2020
7.74
 745,472 7.83 7.92 7.56 0 0 0
01/10/2020
7.83
 475,458 7.92 7.92 7.74 0 4,000 -0.0
30/09/2020
7.92
 481,096 7.92 7.92 7.74 0 0 0
29/09/2020
7.92
 692,247 8.01 8.01 7.83 0 10,000 -0.1
28/09/2020
8.01
 709,091 7.83 8.10 7.83 0 0 0
25/09/2020
7.83
 406,984 7.83 7.83 7.65 0 0 0
24/09/2020
7.83
 644,867 7.83 7.92 7.83 0 0 0
23/09/2020
7.83
 960,373 7.65 8.01 7.65 0 0 0
22/09/2020
7.65
 785,378 7.47 7.74 7.47 0 0 0
21/09/2020
7.47
 594,010 7.56 7.56 7.47 0 0 0
18/09/2020
7.56
 361,220 7.56 7.65 7.47 0 0 0
17/09/2020
7.56
 549,191 7.65 7.65 7.47 0 0 0
16/09/2020
7.65
 740,698 7.65 7.65 7.47 0 0 0
15/09/2020
7.65
 551,959 7.56 7.74 7.56 0 0 0
14/09/2020
7.56
 503,573 7.56 7.74 7.47 0 0 0
11/09/2020
7.56
 569,291 7.65 7.65 7.56 0 0 0
10/09/2020
7.65
 280,070 7.56 7.74 7.47 0 0 0
09/09/2020
7.56
 332,800 7.29 7.65 7.20 14,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |