CTCP Chứng khoán Trí Việt (tvb)

6.95
-0.08
(-1.14%)
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
(2026-06-29) 		-0.47 -6.27% 458,800 -10,100 0
6.90
7.78
6.95
2 tháng
(2026-06-01) 		-0.36 -4.87% 874,700 -34,500 0
6.90
7.78
6.95
3 tháng
(2026-05-04) 		-0.34 -4.61% 1,463,600 -39,400 0
6.90
7.78
6.95
6 tháng
(2026-01-30) 		-0.87 -11.01% 3,056,700 -97,700 -0.1
6.90
8
6.95
12 tháng
(2025-08-04) 		-1.55 -18.07% 17,510,600 -238,300 -1.4
6.90
10.70
6.95
24 tháng
(2024-08-08) 		-1.57 -18.26% 49,923,300 -1,166,760 -9.8
5.95
10.70
6.95
36 tháng
(2023-08-14) 		0.49 7.49% 161,479,500 -1,160,760 -9.2
4.61
10.70
6.95
60 tháng
(2021-08-24) 		-15.90 -69.34% 590,742,715 347,911 22.6
3.10
30.04
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
7.31
 134,310 7.33 7.40 6.95 0 0 0
10/04/2019
7.33
 134,160 7.54 7.54 7.12 0 0 0
09/04/2019
7.54
 135,270 7.58 7.69 7.54 0 0 0
08/04/2019
7.58
 103,280 7.67 7.75 7.58 0 0 0
05/04/2019
7.67
 129,260 7.80 7.80 7.65 100 0 0.0
04/04/2019
7.80
 96,350 7.71 7.88 7.71 0 0 0
03/04/2019
7.71
 116,950 7.84 7.86 7.71 0 0 0
02/04/2019
7.84
 110,160 8.01 8.05 7.84 0 0 0
01/04/2019
8.01
 102,970 7.92 8.15 7.90 0 0 0
29/03/2019
7.92
 151,700 7.86 8.01 7.80 0 0 0
28/03/2019
7.86
 116,430 7.75 7.92 7.75 0 0 0
27/03/2019
7.75
 120,680 7.75 7.80 7.58 0 0 0
26/03/2019
7.75
 140,920 7.73 7.80 7.58 0 0 0
25/03/2019
7.73
 101,380 7.96 7.96 7.73 0 0 0
22/03/2019
7.96
 110,500 7.86 8.01 7.86 0 0 0
21/03/2019
7.86
 121,670 8.01 8.09 7.86 0 0 0
20/03/2019
8.01
 142,850 8.22 8.26 8.01 0 0 0
19/03/2019
8.22
 99,790 8.22 8.30 8.03 0 0 0
18/03/2019
8.22
 166,200 8.43 8.53 8.22 0 0 0
15/03/2019
8.43
 191,720 8.55 8.62 8.43 9,920 0 0.2
14/03/2019
8.55
 105,620 8.68 8.72 8.47 0 0 0
13/03/2019
8.68
 154,700 8.68 8.76 8.39 2,000 0 0.0
12/03/2019
8.68
 228,430 8.60 8.85 8.60 100 0 0.0
11/03/2019
8.60
 193,160 8.49 8.76 8.55 0 0 0
08/03/2019
8.49
 162,630 8.51 8.51 8.34 0 0 0
07/03/2019
8.51
 133,080 8.68 8.70 8.45 2,000 3,380 -0.0
06/03/2019
8.68
 167,340 8.76 8.76 8.47 0 0 0
05/03/2019
8.76
 108,580 9.00 9.00 8.72 1,000 0 0.0
04/03/2019
9.00
 167,520 9.06 9.19 9.00 0 0 0
01/03/2019
9.06
 157,710 8.89 9.21 8.81 0 0 0
28/02/2019
8.89
 232,440 8.85 9.06 8.85 0 0 0
27/02/2019
8.85
 236,190 8.72 9.10 8.79 0 2,000 -0.0
26/02/2019
8.72
 273,120 8.43 8.95 8.43 0 0 0
25/02/2019
8.43
 196,220 8.60 8.74 8.43 0 0 0
22/02/2019
8.60
 221,930 8.68 8.79 8.60 0 0 0
21/02/2019
8.68
 167,310 8.72 8.81 8.68 0 0 0
20/02/2019
8.72
 186,530 8.76 8.85 8.66 0 0 0
19/02/2019
8.76
 177,530 8.72 8.85 8.62 0 30 -0.0
18/02/2019
8.72
 161,160 8.76 8.85 8.68 0 30 -0.0
15/02/2019
8.76
 205,160 8.85 8.85 8.68 0 0 0
14/02/2019
8.85
 145,850 8.85 8.89 8.72 0 0 0
13/02/2019
8.85
 164,170 8.81 9.00 8.72 0 60 -0.0
12/02/2019
8.81
 219,240 8.68 9.02 8.64 0 0 0
11/02/2019
8.68
 169,850 8.55 8.72 8.58 0 0 0
01/02/2019
8.55
 126,000 8.60 8.81 8.49 0 0 0
31/01/2019
8.60
 160,040 8.66 8.66 8.55 0 0 0
30/01/2019
8.66
 165,260 8.74 8.89 8.62 0 0 0
29/01/2019
8.74
 180,980 8.64 8.74 8.53 0 0 0
28/01/2019
8.64
 184,780 8.68 8.72 8.60 0 0 0
25/01/2019
8.68
 173,760 8.66 8.70 8.39 100 0 0.0
24/01/2019
8.66
 169,530 8.64 8.66 8.43 2,000 0 0.0
23/01/2019
8.64
 162,060 8.72 8.76 8.55 0 0 0
22/01/2019
8.72
 181,210 8.93 9.02 8.64 2,000 0 0.0
21/01/2019
8.93
 163,710 8.98 9.08 8.87 20 0 0.0
18/01/2019
8.98
 185,390 8.93 9.00 8.85 0 0 0
17/01/2019
8.93
 163,270 9.06 9.08 8.89 0 0 0
16/01/2019
9.06
 164,870 9.19 9.25 8.98 0 0 0
15/01/2019
9.19
 153,430 9.27 9.27 9.10 0 0 0
14/01/2019
9.27
 184,120 9.46 9.46 9.08 0 0 0
11/01/2019
9.46
 194,890 9.27 9.48 9.31 0 0 0
10/01/2019
9.27
 194,270 9.35 9.44 9.19 0 0 0
09/01/2019
9.35
 147,570 9.40 9.69 9.27 4,000 200 0.1
08/01/2019
9.40
 156,740 9.44 9.69 9.27 0 0 0
07/01/2019
9.44
 163,760 9.31 9.52 9.31 0 0 0
04/01/2019
9.31
 179,500 9.59 9.59 9.29 0 200 -0.0
03/01/2019
9.59
 181,060 9.52 9.69 9.46 0 0 0
02/01/2019
9.52
 392,670 10.20 10.20 9.50 0 0 0
28/12/2018
10.20
 132,540 9.94 10.53 10.03 0 100 -0.0
27/12/2018
9.94
 239,340 9.31 9.94 9.69 0 200 -0.0
26/12/2018: Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50)
26/12/2018
9.31
 658,640 8.71 9.31 9.31 400 0 0.0
25/12/2018
8.71
 186,970 9.23 9.23 8.71 0 0 0
24/12/2018
9.23
 119,080 9.86 9.86 9.18 300 0 0.0
21/12/2018
9.86
 92,150 9.77 9.93 9.75 0 2,000 -0.1
20/12/2018
9.77
 156,520 10.45 10.45 9.72 0 0 0
19/12/2018
10.45
 54,940 10.50 10.50 10.40 0 0 0
18/12/2018
10.50
 70,940 10.42 10.52 10.38 0 0 0
17/12/2018
10.42
 69,320 10.35 10.43 10.29 0 0 0
14/12/2018
10.35
 61,650 10.36 10.38 10.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |