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

9.20
-0.10
(-1.08%)
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
(2025-11-05) 		-1.60 -14.68% 2,674,500 -45,900 -0.5
9.20
10.90
9.20
2 tháng
(2025-10-06) 		-2.10 -18.42% 23,791,600 -551,000 -6.4
9.20
12.20
9.20
3 tháng
(2025-09-08) 		-1.90 -16.96% 34,640,700 -1,160,600 -12.9
9.20
12.20
9.20
6 tháng
(2025-06-09) 		0.90 10.71% 68,776,900 -1,358,900 -11.9
8.40
12.20
9.20
12 tháng
(2024-12-10) 		-1.20 -11.43% 112,555,629 -1,075,600 -8.8
6.90
12.20
9.20
24 tháng
(2023-12-22) 		3.30 55% 264,378,797 -47,100 1.6
6
12.20
9.20
36 tháng
(2022-12-21) 		4.60 97.87% 374,248,656 -188,828 1.0
4.20
12.20
9.20
60 tháng
(2020-12-31) 		-0.87 -8.53% 1,318,099,376 32,038 3.1
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)
30/10/2018
8.62
 206,110 9.28 9.28 8.37 0 0 0
29/10/2018
9.28
 142,700 8.95 9.28 8.95 0 0 0
26/10/2018
8.95
 181,900 8.95 9.20 8.78 0 0 0
25/10/2018
8.95
 188,900 8.87 9.03 8.70 0 0 0
24/10/2018
8.87
 212,505 8.70 8.95 8.46 0 0 0
23/10/2018
8.70
 148,000 8.62 8.70 8.37 0 0 0
22/10/2018
8.62
 105,800 8.62 8.87 8.54 0 0 0
19/10/2018
8.62
 124,095 8.70 8.70 8.29 0 0 0
18/10/2018
8.70
 119,000 8.70 8.70 8.37 0 0 0
17/10/2018
8.70
 114,600 8.62 8.78 8.54 0 0 0
16/10/2018
8.62
 107,500 8.54 8.70 8.37 0 0 0
15/10/2018
8.54
 104,900 8.54 8.62 8.29 0 0 0
12/10/2018
8.54
 131,600 8.37 8.62 8.29 0 0 0
11/10/2018
8.37
 103,000 8.46 8.46 8.13 0 200 -0.0
10/10/2018
8.46
 128,000 8.46 8.46 8.29 0 0 0
09/10/2018
8.46
 114,600 8.46 8.54 8.29 0 0 0
08/10/2018
8.46
 103,600 8.70 8.70 8.37 0 0 0
05/10/2018
8.70
 97,324 8.87 8.87 8.54 0 0 0
04/10/2018
8.87
 125,900 8.78 8.95 8.70 0 0 0
03/10/2018
8.78
 117,700 8.70 8.78 8.54 0 0 0
02/10/2018
8.70
 101,900 8.62 8.70 8.54 0 0 0
01/10/2018
8.62
 111,400 8.62 8.70 8.54 0 0 0
28/09/2018
8.62
 119,200 8.54 8.62 8.37 0 0 0
27/09/2018
8.54
 92,654 8.62 8.70 8.54 0 0 0
26/09/2018
8.62
 104,210 8.70 8.70 8.62 0 0 0
25/09/2018
8.70
 92,300 8.78 8.78 8.62 0 0 0
24/09/2018
8.78
 128,700 8.87 9.03 8.78 0 0 0
21/09/2018
8.87
 101,100 8.95 9.11 8.87 0 0 0
20/09/2018
8.95
 109,210 8.95 9.11 8.87 0 0 0
19/09/2018
8.95
 121,238 8.87 8.95 8.87 0 0 0
18/09/2018
8.87
 147,700 8.78 8.95 8.62 0 0 0
17/09/2018
8.78
 128,800 8.87 8.87 8.62 0 0 0
14/09/2018
8.87
 119,200 8.78 8.87 8.62 0 0 0
13/09/2018
8.78
 110,527 8.87 8.87 8.62 0 0 0
12/09/2018
8.87
 153,550 8.78 8.95 8.78 0 0 0
11/09/2018
8.78
 108,000 8.70 8.87 8.46 0 0 0
10/09/2018
8.70
 113,928 8.54 8.78 8.54 0 0 0
07/09/2018
8.54
 125,000 8.37 8.54 8.29 0 0 0
06/09/2018
8.37
 97,300 8.46 8.54 8.37 0 0 0
05/09/2018
8.46
 91,100 8.46 8.54 8.37 0 0 0
04/09/2018
8.46
 122,820 8.62 8.70 8.46 0 0 0
31/08/2018
8.62
 113,000 8.70 8.78 8.62 0 0 0
30/08/2018
8.70
 108,770 8.62 9.03 8.46 0 0 0
29/08/2018
8.62
 99,300 8.70 8.78 8.62 0 0 0
28/08/2018
8.70
 112,698 8.78 8.95 8.70 0 0 0
27/08/2018
8.78
 106,500 8.78 8.95 8.78 0 0 0
24/08/2018
8.78
 131,300 8.70 8.87 8.62 0 3,000 -0.0
23/08/2018
8.70
 118,300 8.62 8.70 8.46 0 0 0
22/08/2018
8.62
 122,000 8.70 8.87 8.54 0 0 0
21/08/2018
8.70
 127,600 8.78 8.78 8.62 0 0 0
20/08/2018
8.78
 97,432 8.87 8.95 8.70 0 0 0
17/08/2018
8.87
 113,600 8.95 9.03 8.78 0 0 0
16/08/2018
8.95
 99,300 8.95 8.95 8.78 0 0 0
15/08/2018
8.95
 126,303 9.03 9.11 8.87 0 0 0
14/08/2018
9.03
 97,705 9.03 9.11 8.87 0 0 0
13/08/2018
9.03
 118,420 8.95 9.03 8.78 0 0 0
10/08/2018
8.95
 105,200 8.78 8.95 8.62 3,000 0 0.0
09/08/2018
8.78
 159,200 8.70 8.87 8.62 0 0 0
08/08/2018
8.70
 149,000 8.54 8.78 8.46 0 0 0
07/08/2018
8.54
 139,000 8.46 8.62 8.29 0 0 0
06/08/2018
8.46
 108,900 8.37 8.54 8.29 0 0 0
03/08/2018
8.37
 117,700 8.46 8.54 8.37 0 0 0
02/08/2018
8.46
 93,700 8.54 8.70 8.46 0 0 0
01/08/2018
8.54
 97,100 8.70 8.70 8.54 0 0 0
31/07/2018
8.70
 106,700 8.95 8.95 8.70 0 0 0
30/07/2018
8.95
 138,300 8.87 8.95 8.78 0 0 0
27/07/2018
8.87
 125,910 8.78 8.87 8.70 0 0 0
26/07/2018
8.78
 106,200 8.78 8.78 8.62 0 0 0
25/07/2018
8.78
 104,823 8.78 8.87 8.70 0 0 0
24/07/2018
8.78
 115,200 8.87 8.87 8.70 0 0 0
23/07/2018
8.87
 139,977 8.87 8.95 8.70 0 0 0
20/07/2018
8.87
 126,000 8.95 8.95 8.70 0 0 0
19/07/2018
8.95
 125,200 9.03 9.03 8.78 0 0 0
18/07/2018
9.03
 168,360 9.03 9.20 8.87 0 0 0
17/07/2018
9.03
 149,700 8.87 9.11 8.78 0 0 0
16/07/2018
8.87
 220,417 8.78 8.87 8.70 0 0 0
13/07/2018
8.78
 150,800 8.87 8.87 8.70 0 0 0
12/07/2018
8.87
 202,200 8.87 9.03 8.87 0 0 0
11/07/2018
8.87
 174,200 8.95 8.95 8.70 0 0 0
10/07/2018
8.95
 218,417 9.03 9.11 8.87 0 0 0
09/07/2018
9.03
 199,300 9.03 9.11 8.87 0 0 0
06/07/2018
9.03
 165,337 8.95 9.11 8.87 0 0 0
05/07/2018
8.95
 174,123 9.03 9.11 8.87 0 0 0
04/07/2018
9.03
 157,200 9.03 9.11 8.87 0 0 0
03/07/2018
9.03
 202,700 9.03 9.20 8.95 0 0 0
02/07/2018
9.03
 223,500 9.03 9.20 8.87 0 0 0
29/06/2018
9.03
 250,200 8.87 9.11 8.78 0 0 0
28/06/2018
8.87
 230,400 8.95 9.03 8.78 0 0 0
27/06/2018
8.95
 185,310 9.03 9.03 8.87 0 0 0
26/06/2018
9.03
 175,300 9.03 9.03 8.87 0 0 0
25/06/2018
9.03
 226,300 8.87 9.03 8.87 0 0 0
22/06/2018
8.87
 198,300 8.95 9.03 8.87 0 0 0
21/06/2018
8.95
 210,300 8.95 8.95 8.78 0 0 0
20/06/2018
8.95
 269,330 8.87 8.95 8.62 0 0 0
19/06/2018
8.87
 262,100 8.95 9.20 8.78 0 0 0
18/06/2018
8.95
 249,110 9.03 9.03 8.87 0 0 0
15/06/2018
9.03
 234,030 8.87 9.03 8.62 0 0 0
14/06/2018
8.87
 214,360 8.78 9.03 8.78 0 0 0
13/06/2018
8.78
 209,010 8.70 8.87 8.62 0 0 0
12/06/2018
8.70
 157,700 8.78 8.78 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |