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)
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
08/05/2017
8.55
 431,900 8.55 8.55 8.40 0 0 0
05/05/2017
8.55
 472,800 8.63 8.70 8.47 0 0 0
04/05/2017
8.63
 470,800 8.55 8.78 8.40 0 0 0
03/05/2017
8.55
 483,300 8.47 8.63 8.32 0 0 0
28/04/2017
8.47
 333,300 8.63 8.70 8.40 0 0 0
27/04/2017
8.63
 226,786 8.85 8.85 8.63 0 0 0
26/04/2017
8.85
 304,000 8.93 8.93 8.70 0 0 0
25/04/2017
8.93
 314,000 9.08 9.23 8.85 0 0 0
24/04/2017
9.08
 332,710 9.08 9.16 9.00 0 7,400 -0.1
21/04/2017
9.08
 348,500 9.38 9.38 9.08 0 0 0
20/04/2017
9.38
 538,300 9.46 9.53 9.31 0 0 0
19/04/2017
9.46
 949,300 9.69 9.69 9.31 355,300 0 4.4
18/04/2017
9.69
 701,300 9.69 9.99 9.46 0 0 0
17/04/2017
9.69
 793,700 9.99 9.99 9.46 0 0 0
14/04/2017
9.99
 682,500 9.99 10.22 9.69 0 0 0
13/04/2017
9.99
 502,300 10.06 10.06 9.91 0 0 0
12/04/2017
10.06
 467,700 10.06 10.06 9.91 0 0 0
11/04/2017
10.06
 566,400 10.14 10.14 9.84 0 0 0
10/04/2017
10.14
 775,700 9.84 10.14 9.91 0 0 0
07/04/2017
9.84
 855,700 10.22 10.22 9.84 0 0 0
05/04/2017
10.22
 566,700 10.29 10.29 10.06 0 0 0
04/04/2017
10.29
 659,400 10.22 10.44 10.06 0 0 0
03/04/2017
10.22
 807,800 10.59 10.82 10.22 0 0 0
31/03/2017
10.59
 1,145,373 10.44 10.82 10.22 0 0 0
30/03/2017
10.44
 1,598,400 10.29 10.59 10.29 0 0 0
29/03/2017
10.29
 970,310 10.29 10.29 10.06 0 0 0
28/03/2017
10.29
 1,720,800 10.29 10.44 10.14 7,400 0 0.1
27/03/2017
10.29
 1,433,600 10.22 10.29 10.14 0 0 0
24/03/2017
10.22
 984,400 9.99 10.22 9.99 0 0 0
23/03/2017
9.99
 930,700 9.91 10.14 9.84 0 0 0
22/03/2017
9.91
 506,350 9.91 9.91 9.76 0 0 0
21/03/2017
9.91
 275,300 9.84 9.99 9.84 0 0 0
20/03/2017
9.84
 435,000 10.06 10.06 9.84 0 0 0
17/03/2017
10.06
 380,700 9.91 10.14 9.84 0 0 0
16/03/2017
9.91
 725,300 10.22 10.44 9.91 0 0 0
15/03/2017
10.22
 1,921,420 11.35 11.35 10.22 0 0 0
14/03/2017
11.35
 3,453,750 10.37 11.35 10.06 0 0 0
13/03/2017
10.37
 2,755,010 9.46 10.37 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |