CTCP Chứng khoán Trí Việt (tvb)

6.30
-0.01
(-0.16%)
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
(2026-08-12) 		-0.86 -11.99% 113,500 -2,700 0
6.30
7.19
6.30
2 tháng
(2026-07-13) 		-1.29 -16.97% 364,100 -7,900 0
6.30
7.60
6.30
3 tháng
(2026-06-15) 		-1.17 -15.64% 903,400 -29,500 0
6.30
7.78
6.30
6 tháng
(2026-03-16) 		-1.03 -14.03% 2,457,700 -95,000 -0.1
6.30
7.78
6.30
12 tháng
(2025-09-16) 		-3.53 -35.87% 8,336,700 -190,900 -0.9
6.30
9.84
6.30
24 tháng
(2024-09-23) 		-2.79 -30.66% 42,674,100 -1,103,460 -9.2
5.95
10.70
6.30
36 tháng
(2023-09-27) 		1.03 19.51% 146,612,400 -1,050,660 -8.5
4.61
10.70
6.30
60 tháng
(2021-10-07) 		-14.94 -70.31% 565,760,000 426,811 24.5
3.10
30.04
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
7.72
 74,390 7.80 7.86 7.69 0 0 0
08/01/2020
7.80
 114,690 7.80 7.83 7.75 0 0 0
07/01/2020
7.80
 83,620 7.75 7.83 7.72 0 0 0
06/01/2020
7.75
 103,230 7.72 7.75 7.60 0 200 -0.0
03/01/2020
7.72
 77,580 7.80 7.89 7.66 0 0 0
02/01/2020
7.80
 93,760 7.98 7.98 7.78 2,000 0 0.0
31/12/2019
7.98
 123,720 8.15 8.18 7.89 2,000 670 0.0
30/12/2019
8.15
 77,000 8.12 8.21 8.09 290 440 -0.0
27/12/2019
8.12
 100,870 8.15 8.18 8.06 1,000 0 0.0
26/12/2019
8.15
 83,660 8.26 8.29 8.15 2,100 280 0.0
25/12/2019
8.26
 94,210 8.29 8.35 8.23 200 240 -0.0
24/12/2019
8.29
 79,370 8.41 8.43 8.23 290 440 -0.0
23/12/2019
8.41
 147,820 8.18 8.41 8.12 270 0 0.0
20/12/2019
8.18
 145,890 8.00 8.18 7.98 470 0 0.0
19/12/2019
8.00
 128,470 7.83 8.00 7.75 0 620 -0.0
18/12/2019
7.83
 100,800 7.80 7.83 7.75 0 0 0
17/12/2019
7.80
 111,150 7.75 7.83 7.69 0 0 0
16/12/2019
7.75
 88,830 7.83 7.86 7.72 2,000 0 0.0
13/12/2019
7.83
 103,320 7.78 7.89 7.78 1,500 0 0.0
12/12/2019
7.78
 115,100 7.75 7.83 7.75 490 0 0.0
11/12/2019
7.75
 165,810 7.40 7.75 7.38 500 0 0.0
10/12/2019
7.40
 81,340 7.46 7.49 7.38 0 0 0
09/12/2019
7.46
 100,410 7.43 7.52 7.40 0 0 0
06/12/2019
7.43
 71,800 7.32 7.60 7.15 0 830 -0.0
05/12/2019
7.32
 62,110 7.26 7.55 7.03 0 320 -0.0
04/12/2019
7.26
 80,330 7.15 7.43 6.98 1,000 5,400 -0.1
03/12/2019
7.15
 77,250 7.12 7.26 7.06 0 500 -0.0
02/12/2019
7.12
 48,260 7.12 7.12 7.03 0 1,580 -0.0
29/11/2019
7.12
 53,670 7.12 7.12 6.86 3,100 960 0.0
28/11/2019
7.12
 50,840 6.98 7.12 6.98 1,080 0 0.0
27/11/2019
6.98
 55,230 7.03 7.09 6.86 0 1,130 -0.0
26/11/2019
7.03
 57,550 7.15 7.15 6.92 740 390 0.0
25/11/2019
7.15
 71,980 7.26 7.26 6.98 550 0 0.0
22/11/2019
7.26
 123,210 7.26 7.43 7.00 1,920 0 0.0
21/11/2019
7.26
 133,560 7.46 7.55 7.09 0 920 -0.0
20/11/2019
7.46
 109,920 7.52 7.63 7.46 0 10 -0.0
19/11/2019
7.52
 120,810 7.78 7.83 7.52 0 1,290 -0.0
18/11/2019
7.78
 64,340 7.89 7.92 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |