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)
29/10/2018
9.82
 65,080 9.70 9.82 9.58 0 0 0
26/10/2018
9.70
 67,620 9.58 9.79 9.51 0 0 0
25/10/2018
9.58
 60,380 9.68 9.68 9.41 0 0 0
24/10/2018
9.68
 71,520 9.61 9.74 9.54 0 0 0
23/10/2018
9.61
 61,710 9.82 9.82 9.48 0 0 0
22/10/2018
9.82
 47,600 9.79 9.96 9.79 0 0 0
19/10/2018
9.79
 52,080 9.86 9.86 9.67 0 0 0
18/10/2018
9.86
 49,350 10.03 10.14 9.79 0 0 0
17/10/2018
10.03
 59,550 9.81 10.10 9.75 0 0 0
16/10/2018
9.81
 55,900 9.72 9.93 9.72 0 0 0
15/10/2018
9.72
 61,920 9.65 9.79 9.37 0 0 0
12/10/2018
9.65
 57,780 9.60 9.79 9.51 0 0 0
11/10/2018
9.60
 41,610 9.74 9.74 9.06 0 0 0
10/10/2018
9.74
 59,600 9.72 9.74 9.41 0 0 0
09/10/2018
9.72
 54,480 9.72 9.72 9.44 0 0 0
08/10/2018
9.72
 46,350 9.82 9.84 9.68 0 0 0
05/10/2018
9.82
 48,050 10.03 10.03 9.75 0 500 -0.0
04/10/2018
10.03
 56,880 9.96 10.03 9.93 0 0 0
03/10/2018
9.96
 53,670 9.89 10.00 9.81 0 0 0
02/10/2018
9.89
 42,130 9.89 9.93 9.79 0 0 0
01/10/2018
9.89
 45,030 9.96 10.00 9.86 0 0 0
28/09/2018
9.96
 46,300 10.10 10.28 9.96 0 0 0
27/09/2018
10.10
 51,420 10.17 10.35 10.07 0 100 -0.0
26/09/2018
10.17
 58,580 10.14 10.28 10.08 0 0 0
25/09/2018
10.14
 64,610 10.24 10.28 10.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |