CTCP Chứng khoán Trí Việt (tvb)

8.20
-0.07
(-0.85%)
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) 		-0.73 -8.11% 915,300 -46,300 -0.4
8.20
9
8.20
2 tháng
(2025-10-06) 		-1.55 -15.78% 2,679,100 -52,500 -0.5
8.20
9.83
8.20
3 tháng
(2025-09-08) 		-1.83 -18.12% 5,376,700 -83,200 -0.7
8.20
10.10
8.20
6 tháng
(2025-06-09) 		0.28 3.50% 21,502,000 -149,000 -1.6
7.99
10.70
8.20
12 tháng
(2024-12-10) 		-0.43 -4.94% 32,878,800 -537,260 -4.9
5.95
10.70
8.20
24 tháng
(2023-12-18) 		3.15 61.52% 134,459,000 -827,560 -7.7
5.12
10.70
8.20
36 tháng
(2022-12-21) 		4.55 122.31% 250,782,700 -1,498,923 -10.9
3.56
10.70
8.20
60 tháng
(2020-12-31) 		-0.26 -3.08% 700,455,898 863,179 29.9
3.10
30.04
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
10.24
 55,580 10.28 10.43 10.15 0 0 0
21/09/2018
10.28
 82,740 10.07 10.43 10.10 0 0 0
20/09/2018
10.07
 82,020 9.95 10.28 9.68 0 0 0
19/09/2018
9.95
 73,900 9.93 9.95 9.58 0 0 0
18/09/2018
9.93
 81,850 9.86 9.96 9.58 6,400 0 0.2
17/09/2018
9.86
 75,850 9.68 9.86 9.56 3,980 0 0.1
14/09/2018
9.68
 98,230 9.58 9.77 9.20 0 0 0
13/09/2018
9.58
 84,630 9.41 9.58 9.16 0 0 0
12/09/2018
9.41
 85,790 8.95 9.41 8.71 0 0 0
11/09/2018
8.95
 75,660 8.88 9.02 8.71 0 0 0
10/09/2018
8.88
 56,110 8.99 9.00 8.88 0 0 0
07/09/2018
8.99
 63,960 8.88 9.06 8.85 0 0 0
06/09/2018
8.88
 45,300 9.02 9.06 8.88 0 0 0
05/09/2018
9.02
 54,240 9.06 9.13 9.02 0 0 0
04/09/2018
9.06
 49,500 9.16 9.20 9.06 0 0 0
31/08/2018
9.16
 59,460 9.23 9.30 9.13 0 0 0
30/08/2018
9.23
 53,560 9.16 9.23 9.04 0 0 0
29/08/2018
9.16
 55,710 9.13 9.16 9.06 0 0 0
28/08/2018
9.13
 63,340 9.18 9.21 9.06 0 0 0
27/08/2018
9.18
 55,320 9.13 9.21 9.13 0 0 0
24/08/2018
9.13
 61,320 9.20 9.20 9.06 0 0 0
23/08/2018
9.20
 52,760 9.27 9.28 9.20 0 0 0
22/08/2018
9.27
 71,330 9.34 9.51 9.27 0 0 0
21/08/2018
9.34
 64,500 9.27 9.35 9.20 0 0 0
20/08/2018
9.27
 75,510 9.21 9.44 9.20 0 0 0
17/08/2018
9.21
 79,570 9.23 9.30 9.06 2,000 0 0.1
16/08/2018
9.23
 59,690 9.21 9.44 9.09 0 0 0
15/08/2018
9.21
 68,300 9.34 9.34 9.21 0 0 0
14/08/2018
9.34
 58,580 9.48 9.48 9.34 0 0 0
13/08/2018
9.48
 90,230 9.37 9.53 9.06 0 0 0
10/08/2018
9.37
 74,880 9.27 9.51 9.20 0 0 0
09/08/2018
9.27
 101,170 9.13 9.41 9.16 0 0 0
08/08/2018
9.13
 88,220 8.99 9.16 8.85 0 0 0
07/08/2018
8.99
 83,270 8.83 9.00 8.71 0 0 0
06/08/2018
8.83
 68,480 8.85 8.88 8.71 0 0 0
03/08/2018
8.85
 68,440 8.81 8.85 8.67 0 0 0
02/08/2018
8.81
 61,530 9.20 9.20 8.74 0 0 0
01/08/2018
9.20
 109,660 9.25 9.54 9.20 0 2,000 -0.1
31/07/2018
9.25
 91,520 9.13 9.44 9.23 20 0 0.0
30/07/2018
9.13
 111,880 8.88 9.13 8.94 0 0 0
27/07/2018
8.88
 82,290 8.81 8.99 8.81 0 0 0
26/07/2018
8.81
 69,370 8.78 8.81 8.67 0 0 0
25/07/2018
8.78
 77,020 8.87 8.95 8.73 1,000 0 0.0
24/07/2018
8.87
 66,780 8.88 8.92 8.71 2,000 0 0.1
23/07/2018
8.88
 76,400 8.85 9.00 8.85 0 0 0
20/07/2018
8.85
 87,910 8.81 8.94 8.71 0 0 0
19/07/2018
8.81
 83,570 8.80 8.94 8.71 2,000 0 0.1
18/07/2018
8.80
 98,290 8.74 8.97 8.36 0 0 0
17/07/2018
8.74
 66,430 8.71 8.81 8.66 0 0 0
16/07/2018
8.71
 120,390 8.53 8.81 8.53 0 0 0
13/07/2018
8.53
 115,040 8.36 8.71 8.38 0 0 0
12/07/2018
8.36
 107,710 8.19 8.53 8.20 0 0 0
11/07/2018
8.19
 74,980 8.40 8.40 8.15 0 0 0
10/07/2018
8.40
 93,120 8.36 8.57 8.36 0 0 0
09/07/2018
8.36
 87,930 8.29 8.46 8.29 0 0 0
06/07/2018
8.29
 94,570 8.08 8.41 8.12 0 0 0
05/07/2018
8.08
 134,790 8.43 8.71 8.08 0 0 0
04/07/2018
8.43
 86,110 8.26 8.53 8.26 0 0 0
03/07/2018
8.26
 103,900 8.19 8.60 8.26 0 0 0
02/07/2018
8.19
 113,770 7.66 8.19 8.05 0 0 0
29/06/2018
7.66
 132,720 8.22 8.71 7.66 0 0 0
28/06/2018
8.22
 0 8.22 8.22 8.22 0 0 0
27/06/2018
8.22
 0 8.22 8.22 8.22 0 0 0
26/06/2018
8.22
 0 8.33 8.22 8.33 0 0 0
25/06/2018
8.33
 97,067 8.53 8.53 8.01 0 0 0
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.8 (Volume + 7.80%, Ratio=0.08)
22/06/2018
8.53
 146,069 8.08 8.53 7.98 0 0 0
21/06/2018
8.08
 86,270 7.79 8.11 7.79 0 0 0
20/06/2018
7.79
 75,500 7.98 8.11 7.79 1,000 0 0.0
19/06/2018
7.98
 72,100 8.47 8.47 7.95 1,000 0 0.0
18/06/2018
8.47
 67,400 8.40 8.50 8.37 0 0 0
15/06/2018
8.40
 87,000 8.18 8.40 8.24 0 0 0
14/06/2018
8.18
 82,100 8.14 8.27 8.05 0 0 0
13/06/2018
8.14
 70,000 8.21 8.21 7.92 0 0 0
12/06/2018
8.21
 50,300 8.14 8.21 7.92 400 1,000 -0.0
11/06/2018
8.14
 64,500 8.24 8.30 8.01 0 0 0
08/06/2018
8.24
 71,210 8.47 8.47 8.05 0 0 0
07/06/2018
8.47
 69,100 8.63 8.63 8.40 1,100 0 0.0
06/06/2018
8.63
 51,600 8.72 8.85 8.56 0 0 0
05/06/2018
8.72
 58,400 8.82 8.89 8.66 0 0 0
04/06/2018
8.82
 71,910 8.76 8.85 8.66 2,000 0 0.1
01/06/2018
8.76
 85,100 8.92 9.08 8.72 2,000 0 0.1
31/05/2018
8.92
 71,500 8.76 9.02 8.76 0 0 0
30/05/2018
8.76
 59,400 8.95 8.95 8.63 1,000 0 0.0
29/05/2018
8.95
 71,100 8.85 8.95 8.63 2,000 0 0.1
28/05/2018
8.85
 53,800 9.05 9.05 8.85 0 0 0
25/05/2018
9.05
 70,400 9.14 9.27 8.98 0 500 -0.0
24/05/2018
9.14
 61,200 9.14 9.18 9.05 0 0 0
23/05/2018
9.14
 71,000 8.98 9.14 8.92 0 0 0
22/05/2018
8.98
 62,800 8.85 9.02 8.72 0 0 0
21/05/2018
8.85
 72,600 8.95 8.95 8.72 3,000 700 0.1
18/05/2018
8.95
 60,900 9.05 9.21 8.85 0 0 0
17/05/2018
9.05
 70,645 9.24 9.40 9.05 0 0 0
16/05/2018
9.24
 100,230 9.11 9.40 9.08 700 0 0.0
15/05/2018
9.11
 83,500 8.98 9.18 8.89 0 100 -0.0
14/05/2018
8.98
 65,300 9.05 9.05 8.72 1,100 0 0.0
11/05/2018
9.05
 107,630 9.69 9.69 8.72 0 0 0
10/05/2018
9.69
 98,700 9.66 9.86 9.53 0 0 0
09/05/2018
9.66
 114,300 9.56 9.86 9.34 0 0 0
08/05/2018
9.56
 223,330 8.47 9.69 8.47 0 5,400 0
07/05/2018
8.47
 86,240 8.43 8.56 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |