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)
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
13/12/2018
10.36
 60,720 10.33 10.38 10.28 0 0 0
12/12/2018
10.33
 55,000 10.22 10.33 10.22 0 0 0
11/12/2018
10.22
 54,580 10.21 10.24 10.08 0 0 0
10/12/2018
10.21
 62,260 10.43 10.43 10.21 0 0 0
07/12/2018
10.43
 48,910 10.52 10.52 10.43 0 0 0
06/12/2018
10.52
 57,030 10.55 10.80 10.45 0 0 0
05/12/2018
10.55
 64,100 10.45 10.59 10.38 0 0 0
04/12/2018
10.45
 68,280 10.42 10.47 10.31 0 0 0
03/12/2018
10.42
 76,150 10.28 10.49 10.21 0 0 0
30/11/2018
10.28
 60,620 10.10 10.28 10.14 0 0 0
29/11/2018
10.10
 69,290 10.28 10.35 10.07 0 0 0
28/11/2018
10.28
 62,530 10.42 10.45 10.28 0 2,000 -0.1
27/11/2018
10.42
 73,340 10.38 10.45 10.36 0 0 0
26/11/2018
10.38
 49,410 10.45 10.49 10.38 0 0 0
23/11/2018
10.45
 64,520 10.62 10.62 10.45 0 0 0
22/11/2018
10.62
 60,320 10.69 10.71 10.49 0 0 0
21/11/2018
10.69
 60,900 10.59 10.69 10.49 0 0 0
20/11/2018
10.59
 48,450 10.66 10.66 10.52 0 0 0
19/11/2018
10.66
 58,270 10.76 10.89 10.59 0 0 0
16/11/2018
10.76
 72,530 10.76 10.78 10.47 0 0 0
15/11/2018
10.76
 77,200 10.75 10.83 10.66 0 0 0
14/11/2018
10.75
 92,090 10.68 10.83 10.45 0 0 0
13/11/2018
10.68
 69,160 10.62 10.76 10.55 0 0 0
12/11/2018
10.62
 71,060 10.90 10.90 10.62 0 5,000 -0.2
09/11/2018
10.90
 113,240 10.45 10.90 10.33 0 0 0
08/11/2018
10.45
 83,080 10.28 10.52 10.28 0 0 0
07/11/2018
10.28
 87,690 10.00 10.28 10.00 0 2,000 -0.1
06/11/2018
10.00
 117,880 10.17 10.43 10.00 0 3,470 -0.1
05/11/2018
10.17
 86,350 10.15 10.28 10.10 0 0 0
02/11/2018
10.15
 155,790 10.10 10.40 10.14 0 0 0
01/11/2018
10.10
 58,420 10.08 10.15 10.08 0 0 0
31/10/2018
10.08
 82,170 9.89 10.26 9.95 0 1,000 -0.0
30/10/2018
9.89
 77,420 9.82 9.96 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |