CTCP Chứng khoán Trí Việt (tvb)

6.95
-0.08
(-1.14%)
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) 		-0.47 -6.27% 458,800 -10,100 0
6.90
7.78
6.95
2 tháng
(2026-06-01) 		-0.36 -4.87% 874,700 -34,500 0
6.90
7.78
6.95
3 tháng
(2026-05-04) 		-0.34 -4.61% 1,463,600 -39,400 0
6.90
7.78
6.95
6 tháng
(2026-01-30) 		-0.87 -11.01% 3,056,700 -97,700 -0.1
6.90
8
6.95
12 tháng
(2025-08-04) 		-1.55 -18.07% 17,510,600 -238,300 -1.4
6.90
10.70
6.95
24 tháng
(2024-08-08) 		-1.57 -18.26% 49,923,300 -1,166,760 -9.8
5.95
10.70
6.95
36 tháng
(2023-08-14) 		0.49 7.49% 161,479,500 -1,160,760 -9.2
4.61
10.70
6.95
60 tháng
(2021-08-24) 		-15.90 -69.34% 590,742,715 347,911 22.6
3.10
30.04
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
8.24
 71,210 8.47 8.47 8.05 0 0 0
07/06/2018
8.47
 69,100 8.63 8.63 8.40 1,100 0 0.0
06/06/2018
8.63
 51,600 8.72 8.85 8.56 0 0 0
05/06/2018
8.72
 58,400 8.82 8.89 8.66 0 0 0
04/06/2018
8.82
 71,910 8.76 8.85 8.66 2,000 0 0.1
01/06/2018
8.76
 85,100 8.92 9.08 8.72 2,000 0 0.1
31/05/2018
8.92
 71,500 8.76 9.02 8.76 0 0 0
30/05/2018
8.76
 59,400 8.95 8.95 8.63 1,000 0 0.0
29/05/2018
8.95
 71,100 8.85 8.95 8.63 2,000 0 0.1
28/05/2018
8.85
 53,800 9.05 9.05 8.85 0 0 0
25/05/2018
9.05
 70,400 9.14 9.27 8.98 0 500 -0.0
24/05/2018
9.14
 61,200 9.14 9.18 9.05 0 0 0
23/05/2018
9.14
 71,000 8.98 9.14 8.92 0 0 0
22/05/2018
8.98
 62,800 8.85 9.02 8.72 0 0 0
21/05/2018
8.85
 72,600 8.95 8.95 8.72 3,000 700 0.1
18/05/2018
8.95
 60,900 9.05 9.21 8.85 0 0 0
17/05/2018
9.05
 70,645 9.24 9.40 9.05 0 0 0
16/05/2018
9.24
 100,230 9.11 9.40 9.08 700 0 0.0
15/05/2018
9.11
 83,500 8.98 9.18 8.89 0 100 -0.0
14/05/2018
8.98
 65,300 9.05 9.05 8.72 1,100 0 0.0
11/05/2018
9.05
 107,630 9.69 9.69 8.72 0 0 0
10/05/2018
9.69
 98,700 9.66 9.86 9.53 0 0 0
09/05/2018
9.66
 114,300 9.56 9.86 9.34 0 0 0
08/05/2018
9.56
 223,330 8.47 9.69 8.47 0 5,400 0
07/05/2018
8.47
 86,240 8.43 8.56 8.37 0 0 0
04/05/2018
8.43
 79,100 8.40 8.53 8.27 0 0 0
03/05/2018
8.40
 90,200 8.30 8.40 8.14 0 0 0
02/05/2018
8.30
 83,100 8.30 8.30 8.01 0 0 0
27/04/2018
8.30
 98,700 8.01 8.30 8.01 0 0 0
26/04/2018
8.01
 81,800 8.21 8.30 8.01 2,000 0 0.0
24/04/2018
8.21
 85,300 8.30 8.47 8.18 0 0 0
23/04/2018
8.30
 78,100 8.37 8.47 8.27 0 0 0
20/04/2018
8.37
 90,200 8.34 8.50 8.27 0 0 0
19/04/2018
8.34
 113,400 8.30 8.34 8.08 0 0 0
18/04/2018
8.30
 81,400 8.40 8.40 8.18 0 0 0
17/04/2018
8.40
 110,100 8.18 8.40 8.08 1,500 0 0.0
16/04/2018
8.18
 101,100 8.27 8.34 8.14 1,000 0 0.0
13/04/2018
8.27
 96,000 8.34 8.43 8.21 0 0 0
12/04/2018
8.34
 87,100 8.40 8.69 8.24 0 0 0
11/04/2018
8.40
 102,800 8.40 8.69 8.24 0 100 -0.0
10/04/2018
8.40
 84,730 8.53 8.53 8.27 0 0 0
09/04/2018
8.53
 124,600 8.56 8.76 8.34 0 0 0
06/04/2018
8.56
 80,400 8.60 8.60 8.47 0 0 0
05/04/2018
8.60
 116,100 8.53 8.60 8.34 0 0 0
04/04/2018
8.53
 102,000 8.47 8.66 8.37 0 0 0
03/04/2018
8.47
 89,410 8.53 8.60 8.37 0 0 0
02/04/2018
8.53
 110,030 8.43 8.60 8.40 0 0 0
30/03/2018
8.43
 91,800 8.37 8.47 8.30 0 0 0
29/03/2018
8.37
 109,100 8.24 8.43 8.18 0 0 0
28/03/2018
8.24
 95,200 8.24 8.27 8.08 0 0 0
27/03/2018
8.24
 87,600 8.24 8.30 8.18 0 0 0
26/03/2018
8.24
 95,500 8.08 8.24 8.01 0 0 0
23/03/2018
8.08
 100,400 7.92 8.08 7.76 0 0 0
22/03/2018
7.92
 84,400 8.11 8.14 7.88 0 0 0
21/03/2018
8.11
 82,310 8.43 8.43 8.08 10 0 0.0
20/03/2018
8.43
 90,470 8.21 8.50 8.24 0 0 0
19/03/2018
8.21
 100,600 8.11 8.40 8.08 0 0 0
16/03/2018
8.11
 160,300 7.59 8.21 7.56 0 1,100 -0.0
15/03/2018
7.59
 108,700 7.56 7.59 7.43 100 0 0.0
14/03/2018
7.56
 129,910 7.69 7.92 7.43 2,000 0 0.0
13/03/2018
7.69
 102,700 7.69 7.85 7.50 0 0 0
12/03/2018
7.69
 121,900 7.76 7.92 7.43 2,000 0 0.0
09/03/2018
7.76
 104,800 7.79 7.98 7.59 0 0 0
08/03/2018
7.79
 96,300 7.88 7.88 7.43 1,000 0 0.0
07/03/2018
7.88
 104,800 8.01 8.01 7.69 2,000 0 0.0
06/03/2018
8.01
 106,440 7.92 8.08 7.59 1,000 0 0.0
05/03/2018
7.92
 102,360 7.95 8.05 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |