CTCP Chứng khoán Trí Việt (tvb)

8
0
(0%)
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
(2025-12-29) 		-0.11 -1.36% 908,600 -12,400 -0.1
7.99
8.50
8
2 tháng
(2025-12-01) 		-0.40 -4.77% 1,521,600 -17,200 -0.1
7.99
8.50
8
3 tháng
(2025-10-30) 		-0.79 -9% 2,502,200 -57,300 -0.5
7.99
9
8
6 tháng
(2025-08-01) 		-0.36 -4.31% 14,554,600 -139,100 -1.3
7.99
10.70
8
12 tháng
(2025-02-03) 		-0.24 -2.92% 32,061,600 -388,141 -3.6
5.95
10.70
8
24 tháng
(2024-02-15) 		0.21 2.70% 119,244,300 -764,360 -7.4
5.95
10.70
8
36 tháng
(2023-02-13) 		4.14 107.53% 241,144,600 -1,278,473 -10.2
3.70
10.70
8
60 tháng
(2021-02-23) 		-1.21 -13.20% 684,276,158 828,409 29.7
3.10
30.04
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
7.21
 60,210 7.33 7.33 7.16 0 0 0
15/07/2019
7.33
 97,830 7.25 7.42 7.14 0 0 0
12/07/2019
7.25
 86,050 7.08 7.29 7.04 0 0 0
11/07/2019
7.08
 120,690 6.81 7.16 6.74 0 0 0
10/07/2019
6.81
 50,620 6.85 6.91 6.74 0 0 0
09/07/2019
6.85
 94,550 7.04 7.04 6.74 0 0 0
08/07/2019
7.04
 56,870 7.25 7.25 6.91 0 0 0
05/07/2019
7.25
 85,740 7.29 7.31 7.21 0 0 0
04/07/2019
7.29
 72,090 7.46 7.48 7.25 0 1,690 -0.0
03/07/2019
7.46
 76,750 7.50 7.71 7.46 0 1,000 -0.0
02/07/2019
7.50
 74,870 7.54 7.56 7.42 0 0 0
01/07/2019
7.54
 140,760 7.37 7.54 7.44 0 0 0
28/06/2019
7.37
 128,840 7.16 7.40 7.06 0 0 0
27/06/2019
7.16
 132,790 7.40 7.40 7.16 0 0 0
26/06/2019
7.40
 106,550 7.29 7.46 7.29 0 0 0
25/06/2019
7.29
 69,430 7.37 7.37 7.27 0 0 0
24/06/2019
7.37
 87,260 7.44 7.50 7.33 0 0 0
21/06/2019
7.44
 70,540 7.44 7.52 7.44 0 0 0
20/06/2019
7.44
 95,070 7.33 7.46 7.31 0 0 0
19/06/2019
7.33
 96,470 7.25 7.42 7.31 0 0 0
18/06/2019
7.25
 66,030 7.31 7.40 7.21 0 0 0
17/06/2019
7.31
 56,030 7.40 7.40 7.29 0 0 0
14/06/2019
7.40
 96,140 7.37 7.58 7.37 0 0 0
13/06/2019
7.37
 93,110 7.25 7.48 7.33 0 0 0
12/06/2019
7.25
 70,910 7.16 7.29 7.12 0 0 0
11/06/2019
7.16
 94,730 7.42 7.58 7.16 0 0 0
10/06/2019
7.42
 73,690 7.27 7.58 7.29 0 700 -0.0
07/06/2019
7.27
 77,430 7.10 7.42 7.16 0 900 -0.0
06/06/2019
7.10
 69,110 7.04 7.16 6.95 0 0 0
05/06/2019
7.04
 107,780 6.95 7.16 6.95 0 0 0
04/06/2019
6.95
 117,510 7.21 7.21 6.95 0 0 0
03/06/2019
7.21
 105,630 7.25 7.37 6.95 0 9,920 -0.2
31/05/2019
7.25
 67,410 7.58 7.58 7.16 2,000 0 0.0
30/05/2019
7.58
 102,720 7.63 7.71 7.58 0 0 0
29/05/2019
7.63
 134,370 7.67 7.75 7.58 0 0 0
28/05/2019
7.67
 141,820 7.54 7.75 7.54 0 0 0
27/05/2019
7.54
 118,850 7.67 7.71 7.54 0 0 0
24/05/2019
7.67
 96,820 7.84 7.84 7.63 0 0 0
23/05/2019
7.84
 83,190 8.05 8.05 7.73 4,000 0 0.1
22/05/2019
8.05
 104,600 8.11 8.30 7.96 0 0 0
21/05/2019
8.11
 161,090 8.07 8.20 8.05 0 0 0
20/05/2019
8.07
 150,710 7.90 8.09 7.90 0 0 0
17/05/2019
7.90
 112,920 7.86 7.96 7.75 0 0 0
16/05/2019
7.86
 106,760 7.92 7.92 7.77 0 0 0
15/05/2019
7.92
 99,470 8.01 8.03 7.80 2,000 0 0.0
14/05/2019
8.01
 106,420 8.13 8.13 7.88 2,000 0 0.0
13/05/2019
8.13
 96,150 8.17 8.22 8.01 0 0 0
10/05/2019
8.17
 132,340 8.13 8.30 8.05 0 0 0
09/05/2019
8.13
 149,200 8.01 8.30 8.01 0 0 0
08/05/2019
8.01
 129,050 7.80 8.01 7.58 0 0 0
07/05/2019
7.80
 115,800 7.71 7.86 7.73 0 0 0
06/05/2019
7.71
 90,280 7.58 7.71 7.42 0 0 0
03/05/2019
7.58
 101,350 7.75 7.75 7.50 0 0 0
02/05/2019
7.75
 125,010 7.92 7.92 7.71 0 0 0
26/04/2019
7.92
 115,380 8.05 8.13 7.88 0 0 0
25/04/2019
8.05
 124,250 8.13 8.26 7.94 0 0 0
24/04/2019
8.13
 121,760 7.92 8.22 7.92 0 200 -0.0
23/04/2019
7.92
 113,160 7.71 7.92 7.67 0 250 -0.0
22/04/2019
7.71
 88,680 7.63 7.77 7.63 0 0 0
19/04/2019
7.63
 145,030 7.48 7.84 7.48 0 0 0
18/04/2019
7.48
 104,040 7.54 7.54 7.42 0 0 0
17/04/2019
7.54
 99,720 7.46 7.58 7.46 0 0 0
16/04/2019
7.46
 119,370 7.42 7.46 7.16 300 0 0.0
12/04/2019
7.42
 85,440 7.31 7.42 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |