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)
05/09/2017
5.04
 130,800 5.01 5.04 4.94 0 0 0
01/09/2017
5.01
 155,810 4.85 5.01 4.88 0 0 0
31/08/2017
4.85
 106,700 4.85 5.01 4.75 0 500 -0.0
30/08/2017
4.85
 111,500 4.88 4.91 4.75 0 0 0
29/08/2017
4.88
 154,600 4.94 5.17 4.88 0 0 0
28/08/2017
4.94
 325,900 4.69 5.07 4.59 0 0 0
25/08/2017
4.69
 153,500 4.33 4.69 4.20 0 0 0
24/08/2017
4.33
 42,500 4.30 4.33 4.20 0 0 0
23/08/2017
4.30
 42,100 4.30 4.30 4.14 0 0 0
22/08/2017
4.30
 44,100 4.30 4.30 4.17 0 0 0
21/08/2017
4.30
 72,100 4.23 4.30 4.17 0 0 0
18/08/2017
4.23
 93,100 4.30 4.43 4.07 0 0 0
17/08/2017
4.30
 101,100 4.43 4.56 4.14 2,000 0 0.0
16/08/2017
4.43
 182,900 4.46 4.52 4.23 0 0 0
15/08/2017
4.46
 264,610 3.88 4.52 3.81 0 0 0
14/08/2017
3.88
 125,200 3.88 4.07 3.81 0 0 0
11/08/2017
3.88
 160,700 4.01 4.01 3.81 0 0 0
10/08/2017
4.01
 123,900 4.04 4.10 3.97 0 0 0
09/08/2017
4.04
 132,300 3.88 4.10 3.88 0 0 0
08/08/2017
3.88
 147,200 3.68 3.94 3.72 0 0 0
07/08/2017
3.68
 52,800 3.68 3.72 3.68 0 0 0
04/08/2017
3.68
 124,600 3.62 3.68 3.55 0 0 0
03/08/2017
3.62
 232,400 3.72 3.78 3.55 0 0 0
02/08/2017
3.72
 229,900 3.88 3.91 3.72 0 0 0
01/08/2017
3.88
 127,600 4.07 4.07 3.88 0 0 0
31/07/2017
4.07
 68,900 4.10 4.14 3.97 0 0 0
28/07/2017
4.10
 101,500 3.78 4.20 3.81 0 0 0
27/07/2017
3.78
 72,400 3.72 3.88 3.72 0 0 0
26/07/2017
3.72
 32,300 3.59 3.81 3.59 0 0 0
25/07/2017
3.59
 44,900 3.55 3.65 3.49 0 0 0
24/07/2017
3.55
 55,100 3.59 3.72 3.55 0 0 0
21/07/2017
3.59
 122,810 3.65 3.65 3.39 0 0 0
20/07/2017
3.65
 112,300 3.81 3.94 3.55 0 0 0
19/07/2017
3.81
 67,300 3.88 4.20 3.59 0 0 0
18/07/2017
3.88
 48,510 3.88 4.39 3.88 500 0 0.0
17/07/2017
3.88
 47,100 3.55 3.88 3.65 0 0 0
14/07/2017
3.55
 62,500 3.20 3.55 3.17 0 0 0
13/07/2017
3.20
 131,700 3.17 3.23 3.07 0 0 0
12/07/2017
3.17
 59,700 3.10 3.20 3.04 0 0 0
11/07/2017
3.10
 100,800 3.10 3.13 3.10 0 0 0
10/07/2017
3.10
 70,820 3.10 3.10 3.10 0 0 0
07/07/2017
3.10
 104,600 3.10 3.17 3.04 0 0 0
06/07/2017
3.10
 112,400 3.04 3.13 3.01 0 0 0
05/07/2017
3.04
 118,100 3.07 3.13 3.01 0 0 0
04/07/2017
3.07
 109,400 3.07 3.10 2.97 0 0 0
03/07/2017
3.07
 105,100 3.07 3.10 2.75 0 0 0
30/06/2017
3.07
 113,400 3.04 3.13 2.97 0 0 0
29/06/2017
3.04
 86,500 3.04 3.10 3.01 0 0 0
28/06/2017
3.04
 84,100 3.01 3.10 3.04 0 0 0
27/06/2017
3.01
 95,600 3.04 3.13 3.01 0 0 0
26/06/2017
3.04
 180,220 3.04 3.17 3.04 0 0 0
23/06/2017
3.04
 124,700 3.01 3.10 3.01 0 0 0
22/06/2017
3.01
 130,100 3.04 3.10 3.01 0 0 0
21/06/2017
3.04
 197,000 2.91 3.04 2.91 0 0 0
20/06/2017
2.91
 224,900 2.94 2.97 2.81 0 0 0
19/06/2017
2.94
 292,000 2.97 2.97 2.88 0 0 0
16/06/2017
2.97
 75,100 2.94 2.97 2.91 0 0 0
15/06/2017
2.94
 244,000 2.91 2.94 2.91 0 0 0
14/06/2017
2.91
 240,600 2.88 2.91 2.88 0 0 0
13/06/2017
2.88
 272,400 2.88 2.91 2.88 0 0 0
12/06/2017
2.88
 322,400 2.94 2.97 2.55 0 0 0
09/06/2017
2.94
 273,300 2.97 3.01 2.94 0 0 0
08/06/2017
2.97
 248,300 2.97 3.01 2.97 0 0 0
07/06/2017
2.97
 203,500 2.97 3.04 2.97 0 0 0
06/06/2017
2.97
 209,600 2.97 3.01 2.94 0 0 0
05/06/2017
2.97
 279,700 2.97 3.01 2.94 0 0 0
02/06/2017
2.97
 103,300 3.01 3.04 2.91 0 0 0
01/06/2017
3.01
 118,600 2.97 3.07 2.94 0 0 0
31/05/2017
2.97
 108,800 2.97 2.97 2.94 0 0 0
30/05/2017
2.97
 155,600 3.01 3.07 2.94 0 0 0
29/05/2017
3.01
 256,400 3.07 3.13 3.01 0 0 0
26/05/2017
3.07
 118,300 3.10 3.23 3.04 0 0 0
25/05/2017
3.10
 108,800 3.13 3.17 3.07 0 0 0
24/05/2017
3.13
 108,000 3.20 3.23 3.10 0 0 0
23/05/2017
3.20
 158,100 3.17 3.39 3.17 0 0 0
22/05/2017
3.17
 200,500 3.10 3.33 3.07 0 0 0
19/05/2017
3.10
 119,700 3.20 3.26 3.01 0 0 0
18/05/2017
3.20
 141,800 3.26 3.26 3.20 0 0 0
17/05/2017
3.26
 175,100 3.36 3.36 3.23 0 0 0
16/05/2017
3.36
 158,300 3.39 3.39 3.23 0 0 0
15/05/2017
3.39
 217,600 3.43 3.49 3.26 0 0 0
12/05/2017
3.43
 362,500 3.49 3.68 3.33 0 0 0
11/05/2017
3.49
 280,400 3.49 3.55 3.36 0 0 0
10/05/2017
3.49
 420,200 3.20 3.52 3.23 0 0 0
09/05/2017
3.20
 86,100 3.20 3.26 3.20 0 0 0
08/05/2017
3.20
 150,300 3.20 3.26 3.20 0 0 0
05/05/2017
3.20
 91,100 3.23 3.30 3.20 0 0 0
04/05/2017
3.23
 202,500 3.23 3.30 3.20 0 0 0
03/05/2017
3.23
 265,300 3.07 3.33 3.13 0 0 0
28/04/2017
3.07
 129,500 3.13 3.17 3.07 0 0 0
27/04/2017
3.13
 131,300 3.01 3.17 3.01 0 0 0
26/04/2017
3.01
 194,300 3.01 3.13 2.94 0 0 0
25/04/2017
3.01
 284,500 3.10 3.10 2.97 0 0 0
24/04/2017
3.10
 251,500 3.07 3.13 3.10 0 0 0
21/04/2017
3.07
 235,300 3.10 3.17 3.07 0 0 0
20/04/2017
3.10
 257,610 3.07 3.13 3.07 0 0 0
19/04/2017
3.07
 178,500 3.10 3.10 3.07 0 0 0
18/04/2017
3.10
 348,810 3.07 3.10 2.97 0 0 0
17/04/2017
3.07
 516,400 2.94 3.10 2.91 0 0 0
14/04/2017
2.94
 307,600 3.01 3.10 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |