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

9.20
0.30
(3.37%)
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
(2026-05-13) 		0.40 4.71% 5,034,500 12,000 0
8.40
9.20
9.20
2 tháng
(2026-04-13) 		1.30 17.11% 5,956,000 14,100 0
7.30
9.20
9.20
3 tháng
(2026-03-16) 		1.40 18.67% 6,510,900 19,200 -0.0
7.10
9.20
9.20
6 tháng
(2025-12-15) 		0.20 2.30% 10,574,200 20,700 0.0
7.10
9.20
9.20
12 tháng
(2025-06-17) 		0.20 2.30% 78,942,100 -1,370,200 -12.1
7.10
12.20
9.20
24 tháng
(2024-06-24) 		-2.20 -19.82% 190,524,042 -612,900 -4.2
6.90
12.20
9.20
36 tháng
(2023-06-28) 		2.10 30.88% 309,294,111 -133,600 1.0
5.10
12.20
9.20
60 tháng
(2021-07-08) 		-6.19 -41.02% 1,137,884,104 -31,112 2.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2017
6.98
 535,397 7.06 7.31 6.90 3,000 0 0.0
25/09/2017
7.06
 418,010 6.90 7.14 6.98 0 0 0
22/09/2017
6.90
 847,661 6.65 7.14 6.49 0 0 0
21/09/2017
6.65
 694,377 6.49 6.73 6.49 0 0 0
20/09/2017
6.49
 226,582 6.57 6.65 6.49 0 0 0
19/09/2017
6.57
 203,270 6.57 6.65 6.49 0 0 0
18/09/2017
6.57
 206,408 6.49 6.65 6.40 0 0 0
15/09/2017
6.49
 206,615 6.57 6.65 6.40 0 0 0
14/09/2017
6.57
 221,890 6.49 6.73 6.57 0 0 0
13/09/2017
6.49
 212,400 6.49 6.65 6.49 0 0 0
12/09/2017
6.49
 216,059 6.40 6.57 6.40 0 0 0
11/09/2017
6.40
 226,807 6.49 6.65 6.40 0 0 0
08/09/2017
6.49
 217,375 6.57 6.57 6.49 0 85 -0.0
07/09/2017
6.57
 230,818 6.57 6.65 6.49 0 0 0
06/09/2017
6.57
 203,285 6.49 6.65 6.32 0 0 0
05/09/2017
6.49
 204,200 6.73 6.73 6.24 0 0 0
01/09/2017
6.73
 252,000 6.40 6.73 6.32 0 0 0
31/08/2017
6.40
 221,653 6.49 6.57 5.91 0 0 0
30/08/2017
6.49
 224,100 6.49 6.65 5.91 0 0 0
29/08/2017
6.49
 213,776 6.49 6.65 6.49 0 0 0
28/08/2017
6.49
 262,875 6.40 6.81 5.83 0 0 0
25/08/2017
6.40
 208,362 6.32 6.49 6.32 0 0 0
24/08/2017
6.32
 245,700 6.16 6.65 6.08 0 0 0
23/08/2017
6.16
 207,500 5.99 6.40 5.75 0 0 0
22/08/2017
5.99
 206,500 5.99 6.16 5.99 0 0 0
21/08/2017
5.99
 186,300 5.91 6.16 5.99 0 0 0
18/08/2017
5.91
 203,900 5.91 5.99 5.75 0 0 0
17/08/2017
5.91
 208,200 5.91 5.99 5.75 0 0 0
16/08/2017
5.91
 227,100 5.99 6.16 5.91 0 0 0
15/08/2017
5.99
 236,000 6.08 6.40 5.91 0 0 0
14/08/2017
6.08
 391,300 6.40 6.81 6.08 0 0 0
11/08/2017
6.40
 280,400 6.73 6.90 6.40 0 0 0
10/08/2017
6.73
 242,200 6.81 6.90 6.57 0 0 0
09/08/2017
6.81
 239,100 6.90 7.06 6.65 0 0 0
08/08/2017
6.90
 233,301 6.90 7.06 6.81 0 0 0
07/08/2017
6.90
 318,449 6.98 7.31 6.73 0 0 0
04/08/2017
6.98
 313,200 6.90 6.98 6.81 0 0 0
03/08/2017
6.90
 316,114 6.81 7.14 6.81 0 0 0
02/08/2017
6.81
 303,450 6.73 6.98 6.73 0 0 0
01/08/2017
6.73
 426,410 6.73 6.73 6.57 0 0 0
31/07/2017
6.73
 276,011 6.81 6.98 6.65 0 0 0
28/07/2017
6.81
 251,400 6.73 6.81 6.40 0 0 0
27/07/2017
6.73
 598,100 7.06 7.06 6.57 0 0 0
26/07/2017
7.06
 315,200 7.39 7.39 7.06 0 0 0
25/07/2017
7.39
 274,310 7.88 7.88 7.39 0 1,000 -0.0
24/07/2017
7.88
 368,625 8.46 8.46 7.88 0 0 0
21/07/2017
8.46
 398,300 8.62 8.70 8.37 0 0 0
20/07/2017
8.62
 376,800 8.62 8.87 8.62 0 0 0
19/07/2017
8.62
 378,440 8.62 8.95 8.62 0 0 0
18/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.5 (Volume + 8.50%, Ratio=0.09)
18/07/2017
8.62
 376,100 8.47 8.78 8.54 0 0 0
17/07/2017
8.47
 422,120 8.63 8.63 8.40 0 0 0
14/07/2017
8.63
 367,610 8.78 8.78 8.63 0 0 0
13/07/2017
8.78
 666,600 8.63 8.78 8.47 1,000 0 0.0
12/07/2017
8.63
 1,047,700 8.25 8.70 8.17 0 0 0
11/07/2017
8.25
 225,400 8.17 8.25 8.17 0 0 0
10/07/2017
8.17
 240,000 8.17 8.25 8.10 0 0 0
07/07/2017
8.17
 288,200 8.32 8.32 8.17 0 0 0
06/07/2017
8.32
 386,100 8.32 8.40 8.25 0 0 0
05/07/2017
8.32
 340,810 8.32 8.40 8.25 0 0 0
04/07/2017
8.32
 360,300 8.17 8.32 8.17 0 0 0
03/07/2017
8.17
 415,900 8.25 8.32 8.17 0 0 0
30/06/2017
8.25
 492,300 8.32 8.47 8.25 0 0 0
29/06/2017
8.32
 391,300 8.32 8.32 8.25 0 0 0
28/06/2017
8.32
 403,900 8.32 8.47 8.32 0 0 0
27/06/2017
8.32
 408,400 8.32 8.40 8.25 0 0 0
26/06/2017
8.32
 444,600 8.25 8.32 8.17 0 0 0
23/06/2017
8.25
 495,200 8.32 8.32 8.17 0 0 0
22/06/2017
8.32
 440,800 8.32 8.40 8.17 0 0 0
21/06/2017
8.32
 456,700 8.32 8.40 8.25 0 0 0
20/06/2017
8.32
 496,500 8.40 8.40 8.25 0 0 0
19/06/2017
8.40
 571,800 8.32 8.47 8.25 0 0 0
16/06/2017
8.32
 551,100 8.32 8.55 8.32 0 0 0
15/06/2017
8.32
 613,600 8.25 8.47 8.25 0 0 0
14/06/2017
8.25
 650,700 8.25 8.55 8.10 0 0 0
13/06/2017
8.25
 621,700 8.17 8.32 8.10 0 0 0
12/06/2017
8.17
 470,000 8.10 8.25 7.95 0 0 0
09/06/2017
8.10
 316,415 8.02 8.10 7.87 0 0 0
08/06/2017
8.02
 286,200 8.02 8.10 7.95 0 0 0
07/06/2017
8.02
 311,700 8.02 8.17 7.95 0 0 0
06/06/2017
8.02
 433,000 8.17 8.25 7.95 0 0 0
05/06/2017
8.17
 269,500 8.25 8.32 8.17 0 0 0
02/06/2017
8.25
 262,500 8.25 8.32 8.17 0 0 0
01/06/2017
8.25
 273,300 8.25 8.25 8.17 0 0 0
31/05/2017
8.25
 273,200 8.25 8.32 8.25 0 0 0
30/05/2017
8.25
 257,700 8.32 8.32 8.17 0 0 0
29/05/2017
8.32
 281,900 8.25 8.32 8.17 0 0 0
26/05/2017
8.25
 388,850 8.32 8.47 8.25 0 0 0
25/05/2017
8.32
 424,400 8.47 8.47 8.25 0 0 0
24/05/2017
8.47
 381,500 8.32 8.47 8.25 0 0 0
23/05/2017
8.32
 378,100 8.32 8.47 8.25 0 0 0
22/05/2017
8.32
 385,000 8.32 8.55 8.25 0 0 0
19/05/2017
8.32
 314,550 8.25 8.40 8.25 0 0 0
18/05/2017
8.25
 350,100 8.40 8.47 8.25 0 0 0
17/05/2017
8.40
 316,600 8.40 8.47 8.32 0 0 0
16/05/2017
8.40
 326,310 8.32 8.47 8.32 0 0 0
15/05/2017
8.32
 358,510 8.47 8.47 8.25 0 0 0
12/05/2017
8.47
 437,400 8.63 8.63 8.40 0 0 0
11/05/2017
8.63
 463,200 8.70 8.70 8.47 0 0 0
10/05/2017
8.70
 476,200 8.55 8.70 8.40 0 0 0
09/05/2017
8.55
 433,300 8.55 8.63 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |