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

8.30
-0.40
(-4.60%)
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
(2026-06-29) 		-1.60 -15.53% 13,029,200 16,300 0
8
10.30
8.30
2 tháng
(2026-06-01) 		-0.10 -1.14% 23,671,300 12,800 0
8
10.60
8.30
3 tháng
(2026-05-04) 		1.20 16% 26,448,000 13,700 0
7.50
10.60
8.30
6 tháng
(2026-01-30) 		0.40 4.82% 29,161,900 21,100 0.0
7.10
10.60
8.30
12 tháng
(2025-08-04) 		-0.60 -6.45% 83,775,900 -939,000 -8.3
7.10
12.20
8.30
24 tháng
(2024-08-08) 		-0.90 -9.38% 179,417,472 -851,100 -6.6
6.90
12.20
8.30
36 tháng
(2023-08-14) 		2 29.85% 317,287,497 -147,900 0.9
5.10
12.20
8.30
60 tháng
(2021-08-24) 		-6 -40.82% 1,094,378,685 4,938 2.7
3.60
28.10
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2018
8.62
 99,300 8.70 8.78 8.62 0 0 0
28/08/2018
8.70
 112,698 8.78 8.95 8.70 0 0 0
27/08/2018
8.78
 106,500 8.78 8.95 8.78 0 0 0
24/08/2018
8.78
 131,300 8.70 8.87 8.62 0 3,000 -0.0
23/08/2018
8.70
 118,300 8.62 8.70 8.46 0 0 0
22/08/2018
8.62
 122,000 8.70 8.87 8.54 0 0 0
21/08/2018
8.70
 127,600 8.78 8.78 8.62 0 0 0
20/08/2018
8.78
 97,432 8.87 8.95 8.70 0 0 0
17/08/2018
8.87
 113,600 8.95 9.03 8.78 0 0 0
16/08/2018
8.95
 99,300 8.95 8.95 8.78 0 0 0
15/08/2018
8.95
 126,303 9.03 9.11 8.87 0 0 0
14/08/2018
9.03
 97,705 9.03 9.11 8.87 0 0 0
13/08/2018
9.03
 118,420 8.95 9.03 8.78 0 0 0
10/08/2018
8.95
 105,200 8.78 8.95 8.62 3,000 0 0.0
09/08/2018
8.78
 159,200 8.70 8.87 8.62 0 0 0
08/08/2018
8.70
 149,000 8.54 8.78 8.46 0 0 0
07/08/2018
8.54
 139,000 8.46 8.62 8.29 0 0 0
06/08/2018
8.46
 108,900 8.37 8.54 8.29 0 0 0
03/08/2018
8.37
 117,700 8.46 8.54 8.37 0 0 0
02/08/2018
8.46
 93,700 8.54 8.70 8.46 0 0 0
01/08/2018
8.54
 97,100 8.70 8.70 8.54 0 0 0
31/07/2018
8.70
 106,700 8.95 8.95 8.70 0 0 0
30/07/2018
8.95
 138,300 8.87 8.95 8.78 0 0 0
27/07/2018
8.87
 125,910 8.78 8.87 8.70 0 0 0
26/07/2018
8.78
 106,200 8.78 8.78 8.62 0 0 0
25/07/2018
8.78
 104,823 8.78 8.87 8.70 0 0 0
24/07/2018
8.78
 115,200 8.87 8.87 8.70 0 0 0
23/07/2018
8.87
 139,977 8.87 8.95 8.70 0 0 0
20/07/2018
8.87
 126,000 8.95 8.95 8.70 0 0 0
19/07/2018
8.95
 125,200 9.03 9.03 8.78 0 0 0
18/07/2018
9.03
 168,360 9.03 9.20 8.87 0 0 0
17/07/2018
9.03
 149,700 8.87 9.11 8.78 0 0 0
16/07/2018
8.87
 220,417 8.78 8.87 8.70 0 0 0
13/07/2018
8.78
 150,800 8.87 8.87 8.70 0 0 0
12/07/2018
8.87
 202,200 8.87 9.03 8.87 0 0 0
11/07/2018
8.87
 174,200 8.95 8.95 8.70 0 0 0
10/07/2018
8.95
 218,417 9.03 9.11 8.87 0 0 0
09/07/2018
9.03
 199,300 9.03 9.11 8.87 0 0 0
06/07/2018
9.03
 165,337 8.95 9.11 8.87 0 0 0
05/07/2018
8.95
 174,123 9.03 9.11 8.87 0 0 0
04/07/2018
9.03
 157,200 9.03 9.11 8.87 0 0 0
03/07/2018
9.03
 202,700 9.03 9.20 8.95 0 0 0
02/07/2018
9.03
 223,500 9.03 9.20 8.87 0 0 0
29/06/2018
9.03
 250,200 8.87 9.11 8.78 0 0 0
28/06/2018
8.87
 230,400 8.95 9.03 8.78 0 0 0
27/06/2018
8.95
 185,310 9.03 9.03 8.87 0 0 0
26/06/2018
9.03
 175,300 9.03 9.03 8.87 0 0 0
25/06/2018
9.03
 226,300 8.87 9.03 8.87 0 0 0
22/06/2018
8.87
 198,300 8.95 9.03 8.87 0 0 0
21/06/2018
8.95
 210,300 8.95 8.95 8.78 0 0 0
20/06/2018
8.95
 269,330 8.87 8.95 8.62 0 0 0
19/06/2018
8.87
 262,100 8.95 9.20 8.78 0 0 0
18/06/2018
8.95
 249,110 9.03 9.03 8.87 0 0 0
15/06/2018
9.03
 234,030 8.87 9.03 8.62 0 0 0
14/06/2018
8.87
 214,360 8.78 9.03 8.78 0 0 0
13/06/2018
8.78
 209,010 8.70 8.87 8.62 0 0 0
12/06/2018
8.70
 157,700 8.78 8.78 8.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |