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)
11/06/2018
8.78
 230,217 8.70 8.95 8.70 0 0 0
08/06/2018
8.70
 205,200 8.62 8.87 8.62 0 0 0
07/06/2018
8.62
 236,400 8.54 8.87 8.62 0 0 0
06/06/2018
8.54
 262,923 8.29 8.70 8.29 0 0 0
05/06/2018
8.29
 225,900 8.21 8.29 8.05 0 0 0
04/06/2018
8.21
 147,700 8.37 8.37 8.21 0 0 0
01/06/2018
8.37
 132,900 8.46 8.54 8.29 0 0 0
31/05/2018
8.46
 105,500 8.37 8.46 8.37 0 0 0
30/05/2018
8.37
 123,400 8.37 8.46 8.21 0 0 0
29/05/2018
8.37
 135,400 8.21 8.37 8.13 0 0 0
28/05/2018
8.21
 127,800 8.29 8.29 8.13 0 0 0
25/05/2018
8.29
 133,600 8.37 8.37 8.29 0 0 0
24/05/2018
8.37
 170,800 8.37 8.46 8.29 0 0 0
23/05/2018
8.37
 166,900 8.29 8.46 8.29 0 0 0
22/05/2018
8.29
 197,734 8.29 8.37 8.29 0 0 0
21/05/2018
8.29
 225,400 8.29 8.37 8.21 0 0 0
18/05/2018
8.29
 201,800 8.21 8.37 8.13 0 0 0
17/05/2018
8.21
 188,834 8.54 8.54 8.21 0 0 0
16/05/2018
8.54
 200,600 8.62 9.28 8.46 0 0 0
15/05/2018
8.62
 227,210 8.62 8.70 8.54 0 0 0
14/05/2018
8.62
 273,987 8.46 8.62 8.37 0 0 0
11/05/2018
8.46
 244,253 8.29 8.46 8.21 0 0 0
10/05/2018
8.29
 214,100 8.46 8.46 8.29 0 0 0
09/05/2018
8.46
 285,735 8.37 8.46 8.37 0 0 0
08/05/2018
8.37
 252,052 8.46 8.54 8.37 0 0 0
07/05/2018
8.46
 223,600 8.37 8.54 8.29 0 0 0
04/05/2018
8.37
 263,700 8.37 8.46 8.29 0 0 0
03/05/2018
8.37
 251,500 8.21 8.37 8.13 0 0 0
02/05/2018
8.21
 224,900 8.13 8.21 8.05 0 800 -0.0
27/04/2018
8.13
 282,100 8.05 8.21 7.88 0 0 0
26/04/2018
8.05
 278,400 8.37 8.46 8.05 0 0 0
24/04/2018
8.37
 256,209 8.46 8.46 8.29 0 0 0
23/04/2018
8.46
 278,300 8.54 8.54 8.37 0 0 0
20/04/2018
8.54
 253,900 8.37 8.54 8.13 0 0 0
19/04/2018
8.37
 336,700 8.46 8.46 8.21 0 0 0
18/04/2018
8.46
 534,100 8.54 8.62 8.37 0 0 0
17/04/2018
8.54
 483,930 8.54 8.62 8.54 0 0 0
16/04/2018
8.54
 497,000 8.21 8.62 8.29 0 0 0
13/04/2018
8.21
 536,427 7.47 8.21 7.39 0 37,500 -0.3
12/04/2018
7.47
 360,107 7.80 7.80 7.39 0 105,000 -1.0
11/04/2018
7.80
 378,100 8.37 8.46 7.80 0 103,000 -1.0
10/04/2018
8.37
 539,306 9.03 9.03 8.29 0 140,000 -1.5
09/04/2018
9.03
 481,407 8.95 9.03 8.78 0 0 0
06/04/2018
8.95
 527,300 8.87 8.95 8.78 0 0 0
05/04/2018
8.87
 482,110 8.95 8.95 8.70 0 0 0
04/04/2018
8.95
 500,700 9.11 9.11 8.87 0 0 0
03/04/2018
9.11
 503,800 9.11 9.20 8.95 0 0 0
02/04/2018
9.11
 505,462 9.28 9.36 9.11 0 0 0
30/03/2018
9.28
 504,406 9.20 9.28 9.03 0 0 0
29/03/2018
9.20
 519,271 9.11 9.28 9.03 0 0 0
28/03/2018
9.11
 505,706 9.03 9.20 8.95 0 0 0
27/03/2018
9.03
 506,000 8.95 9.20 9.03 800 0 0.0
26/03/2018
8.95
 304,927 8.78 9.03 8.62 0 0 0
23/03/2018
8.78
 178,300 8.78 8.78 8.62 0 0 0
22/03/2018
8.78
 183,500 8.87 8.95 8.70 0 0 0
21/03/2018
8.87
 168,800 9.11 9.11 8.87 0 0 0
20/03/2018
9.11
 186,270 9.20 9.28 8.95 0 0 0
19/03/2018
9.20
 217,280 9.28 9.44 9.11 0 0 0
16/03/2018
9.28
 385,016 8.70 9.36 8.78 0 0 0
15/03/2018
8.70
 324,927 7.96 8.70 8.13 0 0 0
14/03/2018
7.96
 209,800 8.37 8.37 7.96 0 0 0
13/03/2018
8.37
 217,300 8.21 8.46 8.21 0 0 0
12/03/2018
8.21
 265,600 8.37 8.46 8.05 0 0 0
09/03/2018
8.37
 240,720 8.37 8.46 8.21 0 0 0
08/03/2018
8.37
 250,935 8.29 8.54 8.13 0 0 0
07/03/2018
8.29
 233,700 8.29 8.54 8.13 0 0 0
06/03/2018
8.29
 320,400 8.46 8.62 8.29 0 0 0
05/03/2018
8.46
 254,785 8.37 8.62 8.29 0 0 0
02/03/2018
8.37
 212,405 8.29 8.46 8.13 0 0 0
01/03/2018
8.29
 180,300 8.37 8.54 8.05 0 0 0
28/02/2018
8.37
 222,607 8.21 8.54 8.29 0 0 0
27/02/2018
8.21
 286,882 7.88 8.46 7.14 0 0 0
26/02/2018
7.88
 215,800 7.72 8.05 7.55 0 0 0
23/02/2018
7.72
 386,076 7.22 7.72 7.06 0 0 0
22/02/2018
7.22
 325,000 6.57 7.22 6.57 0 0 0
21/02/2018
6.57
 203,100 6.57 6.57 6.57 0 0 0
13/02/2018
6.57
 188,800 6.57 6.57 6.49 0 0 0
12/02/2018
6.57
 165,800 6.49 6.57 6.49 0 0 0
09/02/2018
6.49
 214,850 6.49 6.65 6.49 0 100 -0.0
08/02/2018
6.49
 188,950 6.49 6.57 6.49 0 0 0
07/02/2018
6.49
 205,900 6.40 6.49 6.32 0 0 0
06/02/2018
6.40
 231,500 6.49 6.57 6.32 0 300 -0.0
05/02/2018
6.49
 223,100 6.65 6.73 6.49 0 300 -0.0
02/02/2018
6.65
 212,800 6.65 6.73 6.65 0 0 0
01/02/2018
6.65
 210,026 6.49 6.73 6.57 0 0 0
31/01/2018
6.49
 199,900 6.49 6.65 6.49 0 0 0
30/01/2018
6.49
 232,587 6.49 6.73 6.49 0 0 0
29/01/2018
6.49
 221,100 6.49 6.73 6.49 0 0 0
26/01/2018
6.49
 208,614 6.57 6.73 6.49 0 0 0
25/01/2018
6.57
 234,910 6.57 6.73 6.49 0 0 0
24/01/2018
6.57
 229,240 6.65 6.73 6.57 0 0 0
23/01/2018
6.65
 205,600 6.57 6.73 6.49 0 0 0
22/01/2018
6.57
 212,600 6.57 6.65 6.49 0 0 0
19/01/2018
6.57
 87,400 6.65 6.73 6.57 0 0 0
18/01/2018
6.65
 92,350 6.57 6.73 6.49 0 0 0
17/01/2018
6.57
 106,900 6.57 6.65 6.32 0 0 0
16/01/2018
6.57
 96,900 6.65 6.65 6.57 0 0 0
15/01/2018
6.65
 80,000 6.73 6.73 6.57 0 0 0
12/01/2018
6.73
 93,790 6.73 6.73 6.57 0 0 0
11/01/2018
6.73
 93,600 6.65 6.73 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |