CTCP Chứng khoán Trí Việt (tvb)

7.40
-0.10
(-1.33%)
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
(2026-02-23) 		-0.51 -6.50% 529,900 -8,000 -0.1
7.15
8
7.50
2 tháng
(2026-01-16) 		-0.95 -11.46% 1,195,200 -8,000 -0.1
7.15
8.35
7.50
3 tháng
(2025-12-17) 		-0.77 -9.49% 2,012,600 -22,200 -0.2
7.15
8.50
7.50
6 tháng
(2025-09-18) 		-2.38 -24.49% 5,652,600 -95,900 -0.8
7.15
9.83
7.50
12 tháng
(2025-03-24) 		-0.60 -7.56% 30,386,500 -174,941 -1.9
5.95
10.70
7.50
24 tháng
(2024-03-27) 		-1.44 -16.40% 96,427,600 -1,739,860 -15.3
5.95
10.70
7.50
36 tháng
(2023-04-03) 		3.28 80.79% 231,931,500 -1,208,973 -9.8
4.06
10.70
7.50
60 tháng
(2021-04-12) 		-5.59 -43.22% 674,166,858 805,209 29.4
3.10
30.04
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
9.32
 140,590 9.35 9.41 9.23 0 0 0
15/10/2019
9.35
 45,430 9.46 9.46 9.26 0 0 0
14/10/2019
9.46
 70,640 9.49 9.49 9.26 0 0 0
11/10/2019
9.49
 59,140 9.38 9.61 9.41 0 0 0
10/10/2019
9.38
 109,040 9.35 9.38 9.26 0 0 0
09/10/2019
9.35
 100,520 9.23 9.35 9.23 0 0 0
08/10/2019
9.23
 130,010 9.15 9.46 9.03 0 0 0
07/10/2019
9.15
 90,810 9.15 9.23 9.12 0 0 0
04/10/2019
9.15
 108,240 9.18 9.23 9.15 0 0 0
03/10/2019
9.18
 58,520 9.23 9.26 9.18 10 0 0.0
02/10/2019
9.23
 116,260 9.21 9.41 9.21 0 0 0
01/10/2019
9.21
 75,840 9.32 9.35 9.21 0 0 0
30/09/2019
9.32
 122,040 9.43 9.49 9.29 10 0 0.0
27/09/2019
9.43
 62,620 9.55 9.72 9.38 0 0 0
26/09/2019
9.55
 125,400 9.43 9.72 9.43 0 0 0
25/09/2019
9.43
 101,270 9.32 9.46 9.26 0 0 0
24/09/2019
9.32
 136,500 9.21 9.41 9.23 0 0 0
23/09/2019
9.21
 179,080 9.26 9.26 8.86 0 0 0
20/09/2019
9.26
 78,060 9.38 9.49 9.21 0 0 0
19/09/2019
9.38
 104,470 9.32 9.43 9.15 0 0 0
18/09/2019
9.32
 71,690 9.43 9.43 9.18 0 0 0
17/09/2019
9.43
 65,120 9.66 9.66 9.32 0 0 0
16/09/2019
9.66
 95,640 9.89 9.89 9.58 0 0 0
13/09/2019
9.89
 130,620 9.89 10.06 9.89 0 0 0
12/09/2019
9.89
 170,430 9.72 10.18 9.78 0 0 0
11/09/2019
9.72
 135,800 9.38 9.72 9.41 0 0 0
10/09/2019
9.38
 100,470 9.32 9.43 9.32 0 0 0
09/09/2019
9.32
 69,000 9.35 9.38 9.26 0 0 0
06/09/2019
9.35
 163,010 9.26 9.55 9.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |