CTCP Chứng khoán Trí Việt (tvb)

8.20
-0.07
(-0.85%)
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
(2025-11-05) 		-0.73 -8.11% 915,300 -46,300 -0.4
8.20
9
8.20
2 tháng
(2025-10-06) 		-1.55 -15.78% 2,679,100 -52,500 -0.5
8.20
9.83
8.20
3 tháng
(2025-09-08) 		-1.83 -18.12% 5,376,700 -83,200 -0.7
8.20
10.10
8.20
6 tháng
(2025-06-09) 		0.28 3.50% 21,502,000 -149,000 -1.6
7.99
10.70
8.20
12 tháng
(2024-12-10) 		-0.43 -4.94% 32,878,800 -537,260 -4.9
5.95
10.70
8.20
24 tháng
(2023-12-18) 		3.15 61.52% 134,459,000 -827,560 -7.7
5.12
10.70
8.20
36 tháng
(2022-12-21) 		4.55 122.31% 250,782,700 -1,498,923 -10.9
3.56
10.70
8.20
60 tháng
(2020-12-31) 		-0.26 -3.08% 700,455,898 863,179 29.9
3.10
30.04
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
7.26
 80,330 7.15 7.43 6.98 1,000 5,400 -0.1
03/12/2019
7.15
 77,250 7.12 7.26 7.06 0 500 -0.0
02/12/2019
7.12
 48,260 7.12 7.12 7.03 0 1,580 -0.0
29/11/2019
7.12
 53,670 7.12 7.12 6.86 3,100 960 0.0
28/11/2019
7.12
 50,840 6.98 7.12 6.98 1,080 0 0.0
27/11/2019
6.98
 55,230 7.03 7.09 6.86 0 1,130 -0.0
26/11/2019
7.03
 57,550 7.15 7.15 6.92 740 390 0.0
25/11/2019
7.15
 71,980 7.26 7.26 6.98 550 0 0.0
22/11/2019
7.26
 123,210 7.26 7.43 7.00 1,920 0 0.0
21/11/2019
7.26
 133,560 7.46 7.55 7.09 0 920 -0.0
20/11/2019
7.46
 109,920 7.52 7.63 7.46 0 10 -0.0
19/11/2019
7.52
 120,810 7.78 7.83 7.52 0 1,290 -0.0
18/11/2019
7.78
 64,340 7.89 7.92 7.66 0 0 0
15/11/2019
7.89
 79,860 7.83 7.95 7.78 430 0 0.0
14/11/2019
7.83
 113,410 7.78 7.95 7.72 6,710 0 0.1
13/11/2019
7.78
 189,980 8.00 8.06 7.72 0 590 -0.0
12/11/2019
8.00
 104,430 8.18 8.18 8.00 0 170 -0.0
11/11/2019
8.18
 97,370 8.41 8.46 8.12 100 0 0.0
08/11/2019
8.41
 136,390 8.18 8.52 8.26 0 0 0
07/11/2019
8.18
 86,050 8.23 8.23 7.95 4,250 0 0.1
06/11/2019
8.23
 118,360 8.41 8.41 8.06 0 0 0
05/11/2019
8.41
 103,450 8.75 8.75 8.35 0 0 0
04/11/2019
8.75
 69,660 8.81 8.98 8.75 0 0 0
01/11/2019
8.81
 126,750 8.92 8.92 8.58 0 0 0
31/10/2019
8.92
 83,140 8.89 9.15 8.81 0 1,100 -0.0
30/10/2019
8.89
 152,050 8.86 9.03 8.58 0 0 0
29/10/2019
8.86
 112,490 8.69 8.86 8.69 0 0 0
28/10/2019
8.69
 144,720 8.46 8.69 8.29 0 0 0
25/10/2019
8.46
 56,830 8.69 8.81 8.43 0 0 0
24/10/2019
8.69
 141,460 8.86 8.86 8.46 0 0 0
23/10/2019
8.86
 85,080 9.03 9.12 8.86 0 0 0
22/10/2019
9.03
 123,050 8.98 9.03 8.86 0 0 0
21/10/2019
8.98
 111,710 9.09 9.09 8.92 0 0 0
18/10/2019
9.09
 121,330 9.21 9.21 9.06 0 0 0
17/10/2019
9.21
 107,950 9.32 9.32 9.18 0 0 0
16/10/2019
9.32
 140,590 9.35 9.41 9.23 0 0 0
15/10/2019
9.35
 45,430 9.46 9.46 9.26 0 0 0
14/10/2019
9.46
 70,640 9.49 9.49 9.26 0 0 0
11/10/2019
9.49
 59,140 9.38 9.61 9.41 0 0 0
10/10/2019
9.38
 109,040 9.35 9.38 9.26 0 0 0
09/10/2019
9.35
 100,520 9.23 9.35 9.23 0 0 0
08/10/2019
9.23
 130,010 9.15 9.46 9.03 0 0 0
07/10/2019
9.15
 90,810 9.15 9.23 9.12 0 0 0
04/10/2019
9.15
 108,240 9.18 9.23 9.15 0 0 0
03/10/2019
9.18
 58,520 9.23 9.26 9.18 10 0 0.0
02/10/2019
9.23
 116,260 9.21 9.41 9.21 0 0 0
01/10/2019
9.21
 75,840 9.32 9.35 9.21 0 0 0
30/09/2019
9.32
 122,040 9.43 9.49 9.29 10 0 0.0
27/09/2019
9.43
 62,620 9.55 9.72 9.38 0 0 0
26/09/2019
9.55
 125,400 9.43 9.72 9.43 0 0 0
25/09/2019
9.43
 101,270 9.32 9.46 9.26 0 0 0
24/09/2019
9.32
 136,500 9.21 9.41 9.23 0 0 0
23/09/2019
9.21
 179,080 9.26 9.26 8.86 0 0 0
20/09/2019
9.26
 78,060 9.38 9.49 9.21 0 0 0
19/09/2019
9.38
 104,470 9.32 9.43 9.15 0 0 0
18/09/2019
9.32
 71,690 9.43 9.43 9.18 0 0 0
17/09/2019
9.43
 65,120 9.66 9.66 9.32 0 0 0
16/09/2019
9.66
 95,640 9.89 9.89 9.58 0 0 0
13/09/2019
9.89
 130,620 9.89 10.06 9.89 0 0 0
12/09/2019
9.89
 170,430 9.72 10.18 9.78 0 0 0
11/09/2019
9.72
 135,800 9.38 9.72 9.41 0 0 0
10/09/2019
9.38
 100,470 9.32 9.43 9.32 0 0 0
09/09/2019
9.32
 69,000 9.35 9.38 9.26 0 0 0
06/09/2019
9.35
 163,010 9.26 9.55 9.26 0 0 0
05/09/2019
9.26
 148,260 9.21 9.38 9.26 0 0 0
04/09/2019
9.21
 177,820 8.69 9.29 8.69 0 0 0
03/09/2019: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
03/09/2019
8.69
 184,420 8.89 9.49 8.69 0 0 0
30/08/2019
8.89
 99,180 9.48 9.48 8.85 0 0 0
29/08/2019
9.48
 81,620 9.27 9.57 9.14 0 3,000 -0.1
28/08/2019
9.27
 94,510 9.88 9.88 9.21 0 14,510 -0.3
27/08/2019
9.88
 241,310 10.41 10.41 9.69 2,000 0 0.0
26/08/2019
10.41
 109,090 10.37 10.53 10.24 0 0 0
23/08/2019
10.37
 106,210 10.20 10.41 10.11 110 2,000 -0.0
22/08/2019
10.20
 47,010 10.32 10.32 10.11 100 0 0.0
21/08/2019
10.32
 58,140 10.37 10.37 10.11 0 1,400 -0.0
20/08/2019
10.37
 138,870 10.28 10.45 10.11 0 0 0
19/08/2019
10.28
 78,260 10.16 10.47 10.20 0 0 0
16/08/2019
10.16
 177,720 9.82 10.32 9.76 0 1,000 -0.0
15/08/2019
9.82
 129,390 9.48 9.82 9.27 0 5,000 -0.1
14/08/2019
9.48
 156,420 9.14 9.57 9.14 0 2,000 -0.0
13/08/2019
9.14
 71,580 9.35 9.35 9.12 0 0 0
12/08/2019
9.35
 145,000 9.10 9.42 9.14 0 2,000 -0.0
09/08/2019
9.10
 186,200 8.93 9.19 8.98 0 0 0
08/08/2019
8.93
 151,020 8.85 9.10 8.85 0 0 0
07/08/2019
8.85
 94,330 8.85 9.02 8.64 0 0 0
06/08/2019
8.85
 147,950 8.64 8.87 8.68 0 2,000 -0.0
05/08/2019
8.64
 85,110 8.64 8.85 8.43 0 0 0
02/08/2019
8.64
 140,920 8.66 8.81 8.64 0 0 0
01/08/2019
8.66
 77,160 8.66 8.81 8.62 0 530 -0.0
31/07/2019
8.66
 109,770 8.55 8.72 8.45 0 0 0
30/07/2019
8.55
 98,860 8.43 8.64 8.39 0 1,470 -0.0
29/07/2019
8.43
 78,390 8.47 8.49 8.36 0 0 0
26/07/2019
8.47
 69,700 8.47 8.49 8.43 0 0 0
25/07/2019
8.47
 165,050 8.43 8.58 8.22 800 0 0.0
24/07/2019
8.43
 150,070 8.13 8.68 8.24 0 1,000 -0.0
23/07/2019
8.13
 114,200 7.92 8.22 7.92 0 0 0
22/07/2019
7.92
 113,000 7.63 8.05 7.63 0 1,000 -0.0
19/07/2019
7.63
 86,610 7.61 7.80 7.54 0 0 0
18/07/2019
7.61
 158,950 7.37 7.80 7.44 0 1,000 -0.0
17/07/2019
7.37
 78,650 7.21 7.46 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |