CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2019
7.89
 79,860 7.83 7.95 7.78 430 0 0.0
14/11/2019
7.83
 113,410 7.78 7.95 7.72 6,710 0 0.1
13/11/2019
7.78
 189,980 8.00 8.06 7.72 0 590 -0.0
12/11/2019
8.00
 104,430 8.18 8.18 8.00 0 170 -0.0
11/11/2019
8.18
 97,370 8.41 8.46 8.12 100 0 0.0
08/11/2019
8.41
 136,390 8.18 8.52 8.26 0 0 0
07/11/2019
8.18
 86,050 8.23 8.23 7.95 4,250 0 0.1
06/11/2019
8.23
 118,360 8.41 8.41 8.06 0 0 0
05/11/2019
8.41
 103,450 8.75 8.75 8.35 0 0 0
04/11/2019
8.75
 69,660 8.81 8.98 8.75 0 0 0
01/11/2019
8.81
 126,750 8.92 8.92 8.58 0 0 0
31/10/2019
8.92
 83,140 8.89 9.15 8.81 0 1,100 -0.0
30/10/2019
8.89
 152,050 8.86 9.03 8.58 0 0 0
29/10/2019
8.86
 112,490 8.69 8.86 8.69 0 0 0
28/10/2019
8.69
 144,720 8.46 8.69 8.29 0 0 0
25/10/2019
8.46
 56,830 8.69 8.81 8.43 0 0 0
24/10/2019
8.69
 141,460 8.86 8.86 8.46 0 0 0
23/10/2019
8.86
 85,080 9.03 9.12 8.86 0 0 0
22/10/2019
9.03
 123,050 8.98 9.03 8.86 0 0 0
21/10/2019
8.98
 111,710 9.09 9.09 8.92 0 0 0
18/10/2019
9.09
 121,330 9.21 9.21 9.06 0 0 0
17/10/2019
9.21
 107,950 9.32 9.32 9.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |