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

9.20
0.30
(3.37%)
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) 		0.40 4.71% 5,034,500 12,000 0
8.40
9.20
9.20
2 tháng
(2026-04-13) 		1.30 17.11% 5,956,000 14,100 0
7.30
9.20
9.20
3 tháng
(2026-03-16) 		1.40 18.67% 6,510,900 19,200 -0.0
7.10
9.20
9.20
6 tháng
(2025-12-15) 		0.20 2.30% 10,574,200 20,700 0.0
7.10
9.20
9.20
12 tháng
(2025-06-17) 		0.20 2.30% 78,942,100 -1,370,200 -12.1
7.10
12.20
9.20
24 tháng
(2024-06-24) 		-2.20 -19.82% 190,524,042 -612,900 -4.2
6.90
12.20
9.20
36 tháng
(2023-06-28) 		2.10 30.88% 309,294,111 -133,600 1.0
5.10
12.20
9.20
60 tháng
(2021-07-08) 		-6.19 -41.02% 1,137,884,104 -31,112 2.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2019
14.78
 119,300 14.94 15.02 14.61 0 0 0
23/12/2019
14.94
 227,000 14.53 15.02 14.37 0 0 0
20/12/2019
14.53
 141,000 14.37 14.61 14.37 0 0 0
19/12/2019
14.37
 202,300 14.12 14.45 13.96 0 0 0
18/12/2019
14.12
 191,500 13.87 14.20 13.71 0 0 0
17/12/2019
13.87
 158,000 13.87 14.04 13.71 0 0 0
16/12/2019
13.87
 150,200 13.63 13.96 13.63 0 0 0
13/12/2019
13.63
 104,900 13.55 13.71 13.46 0 0 0
12/12/2019
13.55
 90,900 13.63 13.63 13.55 0 0 0
11/12/2019
13.63
 126,300 13.55 13.63 13.55 0 0 0
10/12/2019
13.55
 99,700 13.55 13.63 13.46 0 0 0
09/12/2019
13.55
 89,450 13.71 13.79 13.55 0 0 0
06/12/2019
13.71
 106,200 13.55 13.79 13.46 0 0 0
05/12/2019
13.55
 143,900 13.71 13.96 13.38 0 0 0
04/12/2019
13.71
 192,200 13.96 14.04 13.55 0 0 0
03/12/2019
13.96
 128,100 14.20 14.29 13.87 0 0 0
02/12/2019
14.20
 117,700 14.29 14.37 14.12 0 0 0
29/11/2019
14.29
 157,351 13.87 14.37 13.79 0 0 0
28/11/2019
13.87
 307,900 12.64 13.87 12.64 7,500 0 0.1
27/11/2019
12.64
 227,200 12.15 12.81 12.23 0 0 0
26/11/2019
12.15
 179,000 12.15 12.31 12.15 0 0 0
25/11/2019
12.15
 140,100 12.15 12.31 12.15 0 0 0
22/11/2019
12.15
 102,200 12.31 12.31 12.15 0 0 0
21/11/2019
12.31
 192,900 12.40 12.40 12.15 0 0 0
20/11/2019
12.40
 112,000 12.48 12.48 12.23 0 0 0
19/11/2019
12.48
 130,700 12.31 12.48 12.31 0 0 0
18/11/2019
12.31
 122,000 12.40 12.40 12.15 0 0 0
15/11/2019
12.40
 94,900 12.31 12.40 12.15 0 0 0
14/11/2019
12.31
 148,600 12.31 12.31 12.15 0 0 0
13/11/2019
12.31
 237,900 12.48 12.56 12.23 0 0 0
12/11/2019
12.48
 195,700 12.56 12.64 12.31 0 0 0
11/11/2019
12.56
 256,263 12.56 12.56 12.40 0 0 0
08/11/2019
12.56
 112,500 12.64 12.64 12.48 0 0 0
07/11/2019
12.64
 175,500 12.81 12.81 12.56 0 0 0
06/11/2019
12.81
 237,100 12.73 12.81 12.56 0 0 0
05/11/2019
12.73
 206,500 12.81 12.81 12.64 0 0 0
04/11/2019
12.81
 180,700 12.81 12.97 12.81 0 6,000 -0.1
01/11/2019
12.81
 155,200 12.97 13.05 12.64 0 0 0
31/10/2019
12.97
 130,100 13.05 13.14 12.97 0 0 0
30/10/2019
13.05
 291,000 12.97 13.22 12.89 0 0 0
29/10/2019
12.97
 238,700 12.81 13.05 12.81 0 0 0
28/10/2019
12.81
 313,600 12.89 12.97 12.15 0 0 0
25/10/2019
12.89
 181,400 12.97 13.05 12.73 0 0 0
24/10/2019
12.97
 229,730 13.05 13.30 12.97 0 0 0
23/10/2019
13.05
 282,600 13.05 13.14 12.89 0 0 0
22/10/2019
13.05
 80,700 13.14 13.14 12.89 0 0 0
21/10/2019
13.14
 105,100 13.38 13.38 13.14 0 0 0
18/10/2019
13.38
 210,900 13.55 13.63 13.30 0 0 0
17/10/2019
13.55
 179,500 13.71 13.96 13.55 0 0 0
16/10/2019
13.71
 234,900 13.30 13.79 13.46 0 0 0
15/10/2019
13.30
 184,100 12.97 13.30 13.05 0 0 0
14/10/2019
12.97
 131,820 12.97 12.97 12.64 0 0 0
11/10/2019
12.97
 108,110 12.97 12.97 12.89 0 0 0
10/10/2019
12.97
 175,600 13.05 13.22 12.97 0 0 0
09/10/2019
13.05
 135,830 13.30 13.30 13.05 0 0 0
08/10/2019
13.30
 208,202 13.22 13.38 13.22 0 0 0
07/10/2019
13.22
 189,200 13.14 13.30 13.14 0 0 0
04/10/2019
13.14
 142,200 13.22 13.22 13.14 0 0 0
03/10/2019
13.22
 128,405 13.22 13.22 13.14 0 0 0
02/10/2019
13.22
 174,400 13.38 13.38 13.14 0 0 0
01/10/2019
13.38
 172,110 13.63 13.63 13.30 0 0 0
30/09/2019
13.63
 198,500 13.71 13.71 13.38 0 0 0
27/09/2019
13.71
 152,510 13.79 14.04 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |