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

7.30
-0.20
(-2.67%)
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
(2026-08-17) 		-0.50 -6.25% 95,000 -6,800 0
7.30
8
7.30
2 tháng
(2026-07-16) 		-1.10 -12.79% 297,100 -200 0
7.30
8.70
7.30
3 tháng
(2026-06-16) 		-2.10 -21.88% 20,509,200 -22,300 0
7.30
10.60
7.30
6 tháng
(2026-03-18) 		-0.10 -1.32% 27,582,800 9,200 0.0
7.10
10.60
7.30
12 tháng
(2025-09-19) 		-3.40 -31.19% 60,328,700 -1,115,800 -12.5
7.10
12.20
7.30
24 tháng
(2024-09-24) 		-2.60 -25.74% 168,801,314 -1,112,400 -9.1
6.90
12.20
7.30
36 tháng
(2023-10-06) 		1.90 33.93% 306,536,097 -153,000 0.9
5.10
12.20
7.30
60 tháng
(2021-10-11) 		-9.40 -55.62% 1,024,730,284 -11,462 2.7
3.60
28.10
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2018
8.54
 131,600 8.37 8.62 8.29 0 0 0
11/10/2018
8.37
 103,000 8.46 8.46 8.13 0 200 -0.0
10/10/2018
8.46
 128,000 8.46 8.46 8.29 0 0 0
09/10/2018
8.46
 114,600 8.46 8.54 8.29 0 0 0
08/10/2018
8.46
 103,600 8.70 8.70 8.37 0 0 0
05/10/2018
8.70
 97,324 8.87 8.87 8.54 0 0 0
04/10/2018
8.87
 125,900 8.78 8.95 8.70 0 0 0
03/10/2018
8.78
 117,700 8.70 8.78 8.54 0 0 0
02/10/2018
8.70
 101,900 8.62 8.70 8.54 0 0 0
01/10/2018
8.62
 111,400 8.62 8.70 8.54 0 0 0
28/09/2018
8.62
 119,200 8.54 8.62 8.37 0 0 0
27/09/2018
8.54
 92,654 8.62 8.70 8.54 0 0 0
26/09/2018
8.62
 104,210 8.70 8.70 8.62 0 0 0
25/09/2018
8.70
 92,300 8.78 8.78 8.62 0 0 0
24/09/2018
8.78
 128,700 8.87 9.03 8.78 0 0 0
21/09/2018
8.87
 101,100 8.95 9.11 8.87 0 0 0
20/09/2018
8.95
 109,210 8.95 9.11 8.87 0 0 0
19/09/2018
8.95
 121,238 8.87 8.95 8.87 0 0 0
18/09/2018
8.87
 147,700 8.78 8.95 8.62 0 0 0
17/09/2018
8.78
 128,800 8.87 8.87 8.62 0 0 0
14/09/2018
8.87
 119,200 8.78 8.87 8.62 0 0 0
13/09/2018
8.78
 110,527 8.87 8.87 8.62 0 0 0
12/09/2018
8.87
 153,550 8.78 8.95 8.78 0 0 0
11/09/2018
8.78
 108,000 8.70 8.87 8.46 0 0 0
10/09/2018
8.70
 113,928 8.54 8.78 8.54 0 0 0
07/09/2018
8.54
 125,000 8.37 8.54 8.29 0 0 0
06/09/2018
8.37
 97,300 8.46 8.54 8.37 0 0 0
05/09/2018
8.46
 91,100 8.46 8.54 8.37 0 0 0
04/09/2018
8.46
 122,820 8.62 8.70 8.46 0 0 0
31/08/2018
8.62
 113,000 8.70 8.78 8.62 0 0 0
30/08/2018
8.70
 108,770 8.62 9.03 8.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |