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

9.50
-0.10
(-1.04%)
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
(2024-04-19) 		1.50 18.52% 9,688,900 12,900 -0.2
8.10
9.60
9.60
2 tháng
(2024-03-19) 		1.10 12.94% 26,069,100 266,200 2.0
8.10
9.60
9.60
3 tháng
(2024-02-19) 		1.30 15.66% 41,947,600 245,900 1.8
8.10
9.60
9.60
6 tháng
(2023-11-24) 		4 71.43% 55,225,800 240,400 1.8
5.50
9.60
9.60
12 tháng
(2023-05-24) 		4 71.43% 99,760,096 169,600 1.4
5.10
9.60
9.60
24 tháng
(2022-05-30) 		-1.30 -11.93% 315,260,703 314,072 3.2
3.60
10.90
9.60
36 tháng
(2021-06-03) 		-4.73 -32.99% 954,668,877 265,638 2.4
3.60
28.10
9.60
60 tháng
(2019-06-14) 		-0.25 -2.56% 1,290,229,702 364,318 3.7
3.60
28.10
9.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 01/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#102 31/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#103 28/07/2023
6.40
-0.30
 1,801,400 6.70 6.90 6.40 800 0 0.0
#104 27/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#105 26/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#106 25/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#107 24/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#108 21/07/2023
6.70
0.20
 2,044,500 6.50 7 6.70 0 0 0
#109 20/07/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#110 19/07/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#111 18/07/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#112 17/07/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#113 14/07/2023
6.50
0.40
 1,634,900 6.10 6.70 6.10 0 0 0
#114 13/07/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#115 12/07/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#116 11/07/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#117 10/07/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#118 07/07/2023
6.10
-0.30
 1,612,100 6.40 6.40 6.10 0 1,100 -0.0
#119 06/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#120 05/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#121 04/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#122 03/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#123 30/06/2023
6.40
-0.40
 2,053,614 6.80 6.80 6.30 0 0 0
#124 29/06/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#125 28/06/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#126 27/06/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#127 26/06/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#128 23/06/2023
6.80
0.20
 2,304,225 6.60 7 6.60 0 0 0
#129 22/06/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#130 21/06/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#131 20/06/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#132 19/06/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#133 16/06/2023
6.60
0.40
 2,150,121 6.20 6.80 6.20 0 13,700 -0.1
#134 15/06/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#135 14/06/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#136 13/06/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#137 12/06/2023
6.20
0.10
 0 6.10 6.20 6.10 0 0 0
#138 09/06/2023
6.10
0.40
 1,975,597 5.70 6.20 5.80 0 0 0
#139 08/06/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#140 07/06/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#141 06/06/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#142 05/06/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#143 02/06/2023
5.70
0.40
 2,390,079 5.30 5.80 5.30 9,100 0 0.1
#144 01/06/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#145 31/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#146 30/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#147 29/05/2023
5.30
0
 0 5.30 5.30 5.30 0 0 0
#148 26/05/2023
5.30
-0.30
 2,732,096 5.60 5.60 5.20 0 100 -0.0
#149 25/05/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#150 24/05/2023
5.60
-0.10
 1,650,364 5.70 5.80 5.50 0 0 0
#151 23/05/2023
5.70
0.10
 1,332,846 5.60 5.80 5.50 0 0 0
#152 22/05/2023
5.60
-0.50
 4,591,556 6.10 6.10 5.50 0 0 0
#153 19/05/2023
6.10
-0.20
 1,987,420 6.30 6.30 5.90 0 0 0
#154 18/05/2023
6.30
-0.10
 1,227,821 6.40 6.50 6.20 0 15,300 -0.1
#155 17/05/2023
6.40
0
 1,668,029 6.40 6.60 6.30 0 0 0
#156 16/05/2023
6.40
0
 1,315,851 6.40 6.60 6.30 0 0 0
#157 15/05/2023
6.40
0
 2,438,100 6.40 7 6.40 0 4,000 -0.0
#158 12/05/2023
6.40
0.10
 1,892,500 6.30 6.40 6.10 0 0 0
#159 11/05/2023
6.30
0.50
 4,868,400 5.80 6.30 6.10 15,100 0 0.1
#160 10/05/2023
5.80
0.50
 1,169,405 5.30 5.80 5.30 0 0 0
#161 09/05/2023
5.30
0.10
 665,891 5.20 5.30 5.10 0 100 -0.0
#162 08/05/2023
5.20
0.10
 737,932 5.10 5.30 5.10 0 2,722 -0.0
#163 05/05/2023
5.10
0
 172,840 5.10 5.20 5 0 0 0
#164 04/05/2023
5.10
0.20
 1,255,580 4.90 5.30 4.90 0 0 0
#165 28/04/2023
4.90
0
 698,123 4.90 5 4.80 0 0 0
#166 27/04/2023
4.90
0
 605,000 4.90 5 4.80 0 0 0
#167 26/04/2023
4.90
-0.10
 160,264 5 5 4.90 0 0 0
#168 25/04/2023
5
0
 623,061 5 5.10 4.90 0 0 0
#169 24/04/2023
5
0
 211,406 5 5 4.90 0 906 -0.0
#170 21/04/2023
5
0
 424,192 5 5.10 4.90 0 138,200 -0.7
#171 20/04/2023
5
0
 228,800 5 5.10 4.90 0 0 0
#172 19/04/2023
5
0
 177,806 5 5.10 5 0 0 0
#173 18/04/2023
5
0
 345,451 5 5.10 4.90 0 0 0
#174 17/04/2023
5
0.10
 446,747 4.90 5 4.80 0 0 0
#175 14/04/2023
4.90
-0.10
 583,744 5 5.10 4.90 0 0 0
#176 13/04/2023
5
-0.10
 573,410 5.10 5.10 5 0 0 0
#177 12/04/2023
5.10
-0.10
 419,129 5.20 5.20 5 0 0 0
#178 11/04/2023
5.20
0
 667,600 5.20 5.20 5 0 0 0
#179 10/04/2023
5.20
0
 930,500 5.20 5.40 5.10 200 5,000 -0.0
#180 07/04/2023
5.20
-0.10
 843,125 5.30 5.40 5.10 0 0 0
#181 06/04/2023
5.30
0.10
 2,008,586 5.20 5.70 5.20 138,000 0 0.7
#182 05/04/2023
5.20
0.40
 1,729,671 4.80 5.20 4.80 0 0 0
#183 04/04/2023
4.80
0
 359,761 4.80 4.90 4.70 2,400 100 0.0
#184 03/04/2023
4.80
0.10
 575,601 4.70 4.90 4.70 0 0 0
#185 31/03/2023
4.70
0
 539,709 4.70 4.80 4.60 0 0 0
#186 30/03/2023
4.70
0
 422,410 4.70 4.80 4.60 0 0 0
#187 29/03/2023
4.70
-0.10
 164,021 4.80 4.80 4.60 0 0 0
#188 28/03/2023
4.80
0.10
 654,825 4.70 4.80 4.70 0 0 0
#189 27/03/2023
4.70
0.10
 435,610 4.60 4.70 4.50 5,000 0 0.0
#190 24/03/2023
4.60
-0.10
 260,003 4.70 4.70 4.60 0 300 -0.0
#191 23/03/2023
4.70
0.10
 380,323 4.60 4.70 4.50 0 0 0
#192 22/03/2023
4.60
0.10
 293,310 4.50 4.70 4.50 0 0 0
#193 21/03/2023
4.50
-0.10
 298,392 4.60 4.60 4.50 0 0 0
#194 20/03/2023
4.60
0
 161,500 4.60 4.70 4.50 0 0 0
#195 17/03/2023
4.60
-0.10
 262,300 4.70 4.70 4.60 0 0 0
#196 16/03/2023
4.70
0
 271,060 4.70 4.70 4.60 100 0 0.0
#197 15/03/2023
4.70
0.20
 358,302 4.50 4.80 4.60 0 0 0
#198 14/03/2023
4.50
-0.10
 598,209 4.60 4.70 4.40 0 0 0
#199 13/03/2023
4.60
-0.10
 174,200 4.70 4.70 4.60 0 0 0
#200 10/03/2023
4.70
-0.10
 92,400 4.80 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc