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)
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
21/02/2020
23.64
 231,878 24.79 25.29 23.48 0 0 0
20/02/2020
24.79
 215,500 25.70 26.11 24.71 0 0 0
19/02/2020
25.70
 185,015 26.44 26.85 25.53 0 0 0
18/02/2020
26.44
 483,700 26.19 26.93 23.64 0 0 0
17/02/2020
26.19
 23,500 23.81 26.19 26.19 0 0 0
14/02/2020
23.81
 82,100 21.67 23.81 23.73 0 0 0
13/02/2020
21.67
 419,846 19.70 21.67 19.29 300 0 0.0
12/02/2020
19.70
 286,691 18.96 19.79 18.72 0 0 0
11/02/2020
18.96
 177,200 18.72 18.96 18.64 0 0 0
10/02/2020
18.72
 253,409 18.06 18.72 17.90 0 0 0
07/02/2020
18.06
 198,700 17.41 18.31 17.24 0 0 0
06/02/2020
17.41
 133,000 16.83 17.41 16.83 0 0 0
05/02/2020
16.83
 116,807 16.58 16.83 16.58 0 0 0
04/02/2020
16.58
 98,301 16.50 16.75 16.50 0 0 0
03/02/2020
16.50
 96,700 16.42 16.50 16.42 0 0 0
31/01/2020
16.42
 84,200 16.67 16.91 16.34 0 0 0
30/01/2020
16.67
 93,400 16.83 16.91 16.50 0 0 0
22/01/2020
16.83
 141,403 16.42 16.83 16.17 0 0 0
21/01/2020
16.42
 117,317 16.83 17.08 16.42 0 0 0
20/01/2020
16.83
 108,400 17.16 17.24 16.83 0 0 0
17/01/2020
17.16
 139,609 17.65 17.82 17.08 0 0 0
16/01/2020
17.65
 184,441 17.82 18.14 17.65 0 0 0
15/01/2020
17.82
 229,620 17.08 17.90 16.75 0 0 0
14/01/2020
17.08
 188,600 16.75 17.24 16.58 0 0 0
13/01/2020
16.75
 152,447 16.42 16.91 16.34 0 0 0
10/01/2020
16.42
 216,800 15.93 16.50 15.85 0 0 0
09/01/2020
15.93
 183,115 15.43 16.09 15.43 0 0 0
08/01/2020
15.43
 177,600 14.94 15.60 14.86 0 0 0
07/01/2020
14.94
 151,340 14.61 15.02 14.61 0 0 0
06/01/2020
14.61
 128,300 14.45 14.70 14.45 0 0 0
03/01/2020
14.45
 106,400 14.37 14.53 14.29 0 0 0
02/01/2020
14.37
 93,200 14.45 14.45 14.29 0 0 0
31/12/2019
14.45
 123,460 14.37 14.53 14.37 0 50 -0.0
30/12/2019
14.37
 92,300 14.45 14.53 14.29 0 7,500 -0.1
27/12/2019
14.45
 111,900 14.37 14.53 14.29 0 0 0
26/12/2019
14.37
 94,405 14.53 14.53 14.29 0 0 0
25/12/2019
14.53
 102,300 14.78 14.86 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |