CTCP Chứng khoán Trí Việt (tvb)

7.97
-0.03
(-0.38%)
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
(2025-12-29) 		-0.11 -1.36% 908,600 -12,400 -0.1
7.99
8.50
8
2 tháng
(2025-12-01) 		-0.40 -4.77% 1,521,600 -17,200 -0.1
7.99
8.50
8
3 tháng
(2025-10-30) 		-0.79 -9% 2,502,200 -57,300 -0.5
7.99
9
8
6 tháng
(2025-08-01) 		-0.36 -4.31% 14,554,600 -139,100 -1.3
7.99
10.70
8
12 tháng
(2025-02-03) 		-0.24 -2.92% 32,061,600 -388,141 -3.6
5.95
10.70
8
24 tháng
(2024-02-15) 		0.21 2.70% 119,244,300 -764,360 -7.4
5.95
10.70
8
36 tháng
(2023-02-13) 		4.14 107.53% 241,144,600 -1,278,473 -10.2
3.70
10.70
8
60 tháng
(2021-02-23) 		-1.21 -13.20% 684,276,158 828,409 29.7
3.10
30.04
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
6.69
 77,300 6.69 6.82 6.66 0 0 0
23/01/2018
6.69
 114,900 6.56 6.79 6.56 0 0 0
22/01/2018
6.56
 103,500 6.43 6.72 6.53 0 0 0
19/01/2018
6.43
 84,300 6.56 6.59 6.40 0 0 0
18/01/2018
6.56
 114,610 6.40 6.62 6.24 0 0 0
17/01/2018
6.40
 94,200 6.30 6.53 6.30 0 0 0
16/01/2018
6.30
 68,100 6.20 6.30 6.20 0 0 0
15/01/2018
6.20
 101,800 6.11 6.30 6.01 0 0 0
12/01/2018
6.11
 65,100 6.04 6.17 5.98 0 0 0
11/01/2018
6.04
 52,500 6.08 6.08 5.91 0 0 0
10/01/2018
6.08
 60,600 6.01 6.17 5.98 0 0 0
09/01/2018
6.01
 52,400 6.01 6.01 5.88 0 0 0
08/01/2018
6.01
 54,200 5.95 6.04 5.91 0 0 0
05/01/2018
5.95
 63,300 5.98 6.04 5.85 0 0 0
04/01/2018
5.98
 66,700 5.98 6.04 5.91 0 0 0
03/01/2018
5.98
 49,100 5.98 6.01 5.91 0 2,600 -0.0
02/01/2018
5.98
 46,800 6.04 6.14 5.95 0 0 0
29/12/2017
6.04
 62,000 6.08 6.14 5.95 0 0 0
28/12/2017
6.08
 75,500 6.01 6.14 5.95 0 0 0
27/12/2017
6.01
 70,900 6.08 6.08 5.82 0 0 0
26/12/2017
6.08
 55,200 6.04 6.08 5.91 0 0 0
25/12/2017
6.04
 50,800 6.04 6.04 5.88 0 0 0
22/12/2017
6.04
 49,700 6.04 6.04 5.88 0 0 0
21/12/2017
6.04
 80,500 6.04 6.17 5.98 0 0 0
20/12/2017
6.04
 84,300 5.98 6.14 5.91 2,600 0 0.0
19/12/2017
5.98
 91,100 6.04 6.04 5.88 0 0 0
18/12/2017
6.04
 88,200 6.01 6.08 5.95 0 0 0
15/12/2017
6.01
 90,300 5.95 6.01 5.85 0 0 0
14/12/2017
5.95
 92,000 5.95 5.98 5.75 0 0 0
13/12/2017
5.95
 88,600 6.14 6.14 5.82 0 0 0
12/12/2017
6.14
 92,000 6.24 6.24 6.01 0 0 0
11/12/2017
6.24
 101,800 6.17 6.30 6.11 0 0 0
08/12/2017
6.17
 149,600 5.95 6.24 5.88 0 0 0
07/12/2017
5.95
 100,800 5.95 6.01 5.78 0 0 0
06/12/2017
5.95
 81,100 5.91 5.98 5.82 0 0 0
05/12/2017
5.91
 77,223 6.04 6.14 5.91 0 0 0
04/12/2017
6.04
 89,900 6.14 6.14 5.98 0 0 0
01/12/2017
6.14
 101,300 6.17 6.27 6.04 0 0 0
30/11/2017
6.17
 105,900 6.14 6.30 6.11 0 0 0
29/11/2017
6.14
 119,027 6.01 6.20 6.01 0 0 0
28/11/2017
6.01
 114,300 5.91 6.11 5.82 0 0 0
27/11/2017
5.91
 103,400 6.04 6.04 5.82 0 0 0
24/11/2017
6.04
 118,300 6.17 6.17 5.88 0 0 0
23/11/2017
6.17
 133,400 6.20 6.20 6.01 0 0 0
22/11/2017
6.20
 132,510 6.08 6.30 6.08 0 0 0
21/11/2017
6.08
 153,617 6.01 6.14 5.95 0 0 0
20/11/2017
6.01
 153,323 5.88 6.14 5.82 0 0 0
17/11/2017
5.88
 188,610 5.85 5.88 5.56 0 0 0
16/11/2017
5.85
 152,000 5.46 5.85 5.33 0 0 0
15/11/2017
5.46
 161,000 5.40 5.56 5.40 0 0 0
14/11/2017
5.40
 160,410 5.30 5.56 5.27 0 0 0
13/11/2017
5.30
 113,833 5.23 5.33 5.20 0 0 0
10/11/2017
5.23
 140,500 5.17 5.33 5.11 0 0 0
09/11/2017
5.17
 82,200 5.17 5.20 5.07 0 0 0
08/11/2017
5.17
 75,100 5.14 5.33 5.04 0 0 0
07/11/2017
5.14
 88,700 5.33 5.36 5.01 0 0 0
06/11/2017
5.33
 123,120 5.17 5.36 5.07 0 0 0
03/11/2017
5.17
 88,533 4.98 5.17 4.98 0 0 0
02/11/2017
4.98
 82,100 5.11 5.17 4.91 0 0 0
01/11/2017
5.11
 119,900 5.43 5.46 5.11 0 0 0
31/10/2017
5.43
 82,000 5.49 5.65 5.33 0 0 0
30/10/2017
5.49
 192,800 5.33 5.59 5.27 0 0 0
27/10/2017
5.33
 163,800 5.17 5.49 5.17 0 0 0
26/10/2017
5.17
 95,700 5.36 5.36 5.14 0 0 0
25/10/2017
5.36
 256,460 5.43 5.75 5.30 0 0 0
24/10/2017
5.43
 230,100 5.07 5.49 5.04 0 0 0
23/10/2017
5.07
 222,100 4.91 5.23 4.88 0 0 0
20/10/2017
4.91
 183,150 4.78 4.94 4.72 0 0 0
19/10/2017
4.78
 182,100 4.62 4.78 4.52 0 0 0
18/10/2017
4.62
 84,200 4.59 4.62 4.52 0 0 0
17/10/2017
4.59
 107,330 4.59 4.62 4.49 0 0 0
16/10/2017
4.59
 112,000 4.72 4.72 4.56 0 0 0
13/10/2017
4.72
 189,300 4.75 4.75 4.56 0 0 0
12/10/2017
4.75
 180,900 4.59 4.75 4.56 0 0 0
11/10/2017
4.59
 264,580 4.62 4.69 4.46 0 0 0
10/10/2017
4.62
 310,100 4.75 4.81 4.49 0 0 0
09/10/2017
4.75
 226,000 4.75 4.78 4.56 0 0 0
06/10/2017
4.75
 209,500 4.65 4.75 4.52 0 0 0
05/10/2017
4.65
 113,200 4.56 4.69 4.46 0 0 0
04/10/2017
4.56
 111,600 4.56 4.69 4.49 0 0 0
03/10/2017
4.56
 127,300 4.75 4.75 4.49 0 0 0
02/10/2017
4.75
 114,300 4.81 4.85 4.65 0 0 0
29/09/2017
4.81
 131,800 4.85 4.91 4.69 0 0 0
28/09/2017
4.85
 123,500 4.85 4.91 4.75 0 0 0
27/09/2017
4.85
 237,800 4.78 5.01 4.75 0 0 0
26/09/2017
4.78
 220,400 4.72 4.98 4.69 0 0 0
25/09/2017
4.72
 224,900 4.69 4.85 4.65 0 0 0
22/09/2017
4.69
 133,300 4.69 4.72 4.56 0 0 0
21/09/2017
4.69
 100,600 4.52 4.69 4.46 0 0 0
20/09/2017
4.52
 72,700 4.56 4.56 4.49 0 0 0
19/09/2017
4.56
 72,100 4.56 4.62 4.52 0 0 0
18/09/2017
4.56
 65,100 4.69 4.69 4.56 0 0 0
15/09/2017
4.69
 87,000 4.75 4.75 4.62 0 0 0
14/09/2017
4.75
 122,800 4.75 4.75 4.69 0 0 0
13/09/2017
4.75
 103,800 4.72 4.75 4.65 0 2,000 -0.0
12/09/2017
4.72
 95,200 4.69 4.72 4.62 0 0 0
11/09/2017
4.69
 94,900 4.65 4.69 4.46 0 0 0
08/09/2017
4.65
 106,300 4.85 4.85 4.46 0 0 0
07/09/2017
4.85
 157,300 5.04 5.04 4.78 0 0 0
06/09/2017
5.04
 143,400 5.04 5.07 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |