CTCP Chứng khoán Trí Việt (tvb)

6.30
-0.01
(-0.16%)
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
(2026-08-12) 		-0.86 -11.99% 113,500 -2,700 0
6.30
7.19
6.30
2 tháng
(2026-07-13) 		-1.29 -16.97% 364,100 -7,900 0
6.30
7.60
6.30
3 tháng
(2026-06-15) 		-1.17 -15.64% 903,400 -29,500 0
6.30
7.78
6.30
6 tháng
(2026-03-16) 		-1.03 -14.03% 2,457,700 -95,000 -0.1
6.30
7.78
6.30
12 tháng
(2025-09-16) 		-3.53 -35.87% 8,336,700 -190,900 -0.9
6.30
9.84
6.30
24 tháng
(2024-09-23) 		-2.79 -30.66% 42,674,100 -1,103,460 -9.2
5.95
10.70
6.30
36 tháng
(2023-09-27) 		1.03 19.51% 146,612,400 -1,050,660 -8.5
4.61
10.70
6.30
60 tháng
(2021-10-07) 		-14.94 -70.31% 565,760,000 426,811 24.5
3.10
30.04
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |