CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
9.49
 117,150 9.52 9.58 9.43 20 0 0.0
11/03/2020
9.52
 180,630 9.43 9.55 9.41 50 0 0.0
10/03/2020
9.43
 126,780 9.43 9.49 9.35 0 0 0
09/03/2020
9.43
 170,800 9.52 9.52 9.32 0 0 0
06/03/2020
9.52
 146,930 9.63 9.69 9.49 0 0 0
05/03/2020
9.63
 170,080 9.72 9.81 9.52 200 0 0.0
04/03/2020
9.72
 134,990 9.61 9.72 9.55 0 0 0
03/03/2020
9.61
 141,860 9.49 9.61 9.46 110 0 0.0
02/03/2020
9.49
 132,800 9.43 9.55 9.41 0 0 0
28/02/2020
9.43
 245,900 9.52 9.58 9.15 1,000 0 0.0
27/02/2020
9.52
 157,790 9.72 9.72 9.26 1,000 0 0.0
26/02/2020
9.72
 186,380 9.69 9.75 9.46 500 0 0.0
25/02/2020
9.69
 373,680 10.12 10.12 9.43 3,500 1,000 0.0
24/02/2020
10.12
 65,610 10.86 10.86 10.12 0 0 0
21/02/2020
10.86
 75,250 11.66 11.66 10.86 0 0 0
20/02/2020
11.66
 354,920 12.35 12.49 11.66 0 5,000 -0.1
19/02/2020
12.35
 388,190 12.01 12.41 12.01 1,230 0 0.0
18/02/2020
12.01
 405,620 11.29 12.06 11.26 0 0 0
17/02/2020
11.29
 304,180 10.58 11.29 10.58 0 0 0
14/02/2020
10.58
 272,240 10.06 10.61 10.06 0 4,010 -0.1
13/02/2020
10.06
 249,780 9.58 10.06 9.55 0 1,000 -0.0
12/02/2020
9.58
 218,620 9.29 9.58 9.12 0 10 -0.0
11/02/2020
9.29
 149,950 9.23 9.38 9.15 0 30 -0.0
10/02/2020
9.23
 192,450 8.92 9.23 8.81 0 30 -0.0
07/02/2020
8.92
 178,940 8.61 8.98 8.55 0 220 -0.0
06/02/2020
8.61
 138,280 8.46 8.61 8.29 0 320 -0.0
05/02/2020
8.46
 72,460 8.55 8.55 8.43 0 140 -0.0
04/02/2020
8.55
 112,800 8.43 8.61 8.43 0 0 0
03/02/2020
8.43
 99,820 8.35 8.43 8.23 0 0 0
31/01/2020
8.35
 89,310 8.35 8.43 8.29 0 740 -0.0
30/01/2020
8.35
 78,050 8.38 8.41 8.26 0 420 -0.0
22/01/2020
8.38
 76,850 8.35 8.41 8.29 0 0 0
21/01/2020
8.35
 93,670 8.41 8.41 8.21 0 1,490 -0.0
20/01/2020
8.41
 98,480 8.61 8.66 8.35 0 170 -0.0
17/01/2020
8.61
 114,840 8.81 8.83 8.58 0 0 0
16/01/2020
8.81
 149,860 8.66 8.86 8.63 390 0 0.0
15/01/2020
8.66
 174,990 8.26 8.66 8.26 800 0 0.0
14/01/2020
8.26
 163,900 7.98 8.26 7.98 1,120 0 0.0
13/01/2020
7.98
 131,680 7.78 8.00 7.78 0 0 0
10/01/2020
7.78
 95,070 7.72 7.78 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |