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

9.20
-0.10
(-1.08%)
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
(2025-11-04) 		-2.10 -18.26% 4,181,200 -22,300 -0.2
9.20
11.50
9.30
2 tháng
(2025-10-06) 		-2 -17.54% 23,744,100 -551,000 -6.4
9.20
12.20
9.30
3 tháng
(2025-09-05) 		-1.80 -16.07% 35,646,500 -1,031,400 -11.5
9.20
12.20
9.30
6 tháng
(2025-06-09) 		1 11.90% 68,729,400 -1,358,900 -11.9
8.40
12.20
9.30
12 tháng
(2024-12-09) 		-1.30 -12.15% 113,559,242 -1,090,800 -9.0
6.90
12.20
9.30
24 tháng
(2023-12-15) 		3.70 64.91% 264,712,297 -47,000 1.6
5.70
12.20
9.30
36 tháng
(2022-12-20) 		4.80 104.35% 375,193,441 -188,828 1.0
4.20
12.20
9.30
60 tháng
(2020-12-30) 		-0.86 -8.36% 1,319,033,711 32,438 3.1
3.60
28.10
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2016
9.10
 647,500 9.03 9.17 8.82 0 0 0
09/06/2016
9.03
 483,000 9.17 9.17 9.03 0 0 0
08/06/2016
9.17
 497,100 9.17 9.17 9.03 0 0 0
07/06/2016
9.17
 569,600 9.17 9.39 9.10 0 0 0
06/06/2016
9.17
 876,120 9.25 9.46 9.10 0 0 0
03/06/2016
9.25
 1,337,830 9.10 9.60 8.89 0 0 0
02/06/2016
9.10
 548,200 9.25 9.25 9.03 0 0 0
01/06/2016
9.25
 766,100 9.32 9.32 9.10 0 0 0
31/05/2016
9.32
 762,900 9.39 9.53 9.17 0 0 0
30/05/2016
9.39
 897,450 9.17 9.39 9.10 0 0 0
27/05/2016
9.17
 1,180,800 9.74 9.81 9.17 0 0 0
26/05/2016
9.74
 876,200 9.96 10.10 9.74 0 0 0
25/05/2016
9.96
 1,683,500 9.74 10.17 9.81 0 0 0
24/05/2016
9.74
 807,800 10.03 10.17 9.74 0 0 0
23/05/2016
10.03
 874,400 9.96 10.17 9.81 4,000 0 0.1
20/05/2016
9.96
 2,657,030 10.95 10.95 9.89 200 0 0.0
19/05/2016
10.95
 2,338,600 11.45 11.52 10.60 0 0 0
18/05/2016
11.45
 2,491,200 11.45 11.52 10.95 0 0 0
17/05/2016
11.45
 1,224,600 11.38 11.59 11.02 0 0 0
16/05/2016
11.38
 1,811,800 11.59 11.81 11.09 0 0 0
13/05/2016
11.59
 2,057,050 11.52 11.73 11.09 0 1,500 -0.0
12/05/2016
11.52
 2,034,800 10.95 11.73 11.02 0 0 0
11/05/2016
10.95
 1,959,300 11.02 11.09 10.81 0 0 0
10/05/2016
11.02
 996,000 11.09 11.09 10.88 0 0 0
09/05/2016
11.09
 762,000 11.31 11.45 11.09 0 0 0
06/05/2016
11.31
 2,521,200 10.95 11.31 10.67 0 0 0
05/05/2016
10.95
 1,174,300 10.88 11.09 10.81 0 1,000 -0.0
04/05/2016
10.88
 1,229,900 11.17 11.24 10.81 0 0 0
29/04/2016
11.17
 1,417,800 10.88 11.17 10.67 0 0 0
28/04/2016
10.88
 1,219,300 10.81 10.95 10.67 0 7,000 -0.1
27/04/2016
10.81
 1,213,100 10.74 10.81 10.60 0 3,000 -0.0
26/04/2016
10.74
 1,696,900 10.81 10.95 10.74 0 0 0
25/04/2016
10.81
 3,615,000 10.38 11.09 9.96 0 3,000 -0.0
22/04/2016
10.38
 1,912,700 9.67 10.38 9.46 2,000 0 0.0
21/04/2016
9.67
 1,211,100 9.67 9.89 9.60 0 0 0
20/04/2016
9.67
 1,592,800 9.53 9.81 9.60 0 500 -0.0
19/04/2016
9.53
 1,810,900 10.03 10.17 9.53 0 0 0
15/04/2016
10.03
 1,629,900 10.24 10.38 10.03 0 3,000 -0.0
14/04/2016
10.24
 2,091,300 9.81 10.24 9.53 0 0 0
13/04/2016
9.81
 3,043,300 9.10 9.81 9.10 10,000 0 0.1
12/04/2016
9.10
 1,315,200 9.32 9.39 8.96 0 0 0
11/04/2016
9.32
 1,579,700 9.46 9.53 9.03 0 0 0
08/04/2016
9.46
 1,335,000 9.32 9.53 9.10 0 0 0
07/04/2016
9.32
 1,628,900 9.10 9.32 8.82 0 0 0
06/04/2016
9.10
 1,253,500 9.10 9.17 8.96 0 0 0
05/04/2016
9.10
 1,046,800 8.96 9.10 8.75 0 0 0
04/04/2016
8.96
 1,196,300 9.03 9.10 8.68 0 0 0
01/04/2016
9.03
 1,053,900 9.03 9.32 8.89 0 0 0
31/03/2016
9.03
 1,380,000 8.75 9.10 8.68 0 0 0
30/03/2016
8.75
 1,527,900 8.89 8.89 8.61 0 0 0
29/03/2016
8.89
 1,094,800 8.82 9.10 8.75 0 0 0
28/03/2016
8.82
 1,055,900 8.61 8.82 8.39 0 0 0
25/03/2016
8.61
 1,963,800 8.68 8.68 8.11 0 0 0
24/03/2016
8.68
 1,051,000 8.75 8.82 8.39 0 0 0
23/03/2016
8.75
 1,038,000 8.46 8.75 8.25 0 0 0
22/03/2016
8.46
 957,800 8.25 8.53 8.11 3,000 0 0.0
21/03/2016
8.25
 1,140,200 8.82 9.03 8.25 0 0 0
18/03/2016
8.82
 962,000 8.96 9.10 8.75 0 0 0
17/03/2016
8.96
 1,011,100 8.96 9.17 8.96 6,000 0 0.1
16/03/2016
8.96
 1,115,100 9.32 9.32 8.96 0 0 0
15/03/2016
9.32
 1,524,400 9.60 9.67 8.96 0 0 0
14/03/2016
9.60
 1,143,600 9.46 9.74 9.25 2,000 0 0.0
11/03/2016
9.46
 984,200 9.89 9.89 9.39 0 0 0
10/03/2016
9.89
 1,346,700 10.03 10.03 9.53 0 0 0
09/03/2016
10.03
 1,064,900 10.03 10.10 9.60 0 0 0
08/03/2016
10.03
 1,132,800 9.81 10.10 9.53 0 0 0
07/03/2016
9.81
 1,075,900 10.74 10.88 9.81 0 0 0
04/03/2016
10.74
 1,000,400 10.88 11.02 10.38 0 0 0
03/03/2016
10.88
 1,035,110 12.02 12.02 10.88 0 0 0
02/03/2016
12.02
 1,584,300 11.95 12.37 11.59 0 0 0
01/03/2016
11.95
 1,624,300 11.24 11.95 11.02 0 7,000 -0.1
29/02/2016
11.24
 1,507,550 10.81 11.24 10.60 0 0 0
26/02/2016
10.81
 983,300 11.38 11.38 10.81 0 0 0
25/02/2016
11.38
 1,200,900 11.95 12.45 10.95 4,000 0 0.1
24/02/2016
11.95
 1,482,250 10.88 11.95 10.60 0 0 0
23/02/2016
10.88
 1,075,400 10.38 10.88 10.24 0 6,000 -0.1
22/02/2016
10.38
 1,254,100 9.67 10.45 9.53 0 0 0
19/02/2016
9.67
 812,850 9.25 9.67 9.10 0 0 0
18/02/2016
9.25
 735,100 9.10 9.32 8.96 0 7,000 -0.1
17/02/2016
9.10
 698,600 9.10 9.39 8.89 0 0 0
16/02/2016
9.10
 732,000 9.39 9.60 8.96 0 0 0
15/02/2016
9.39
 709,450 9.46 9.60 9.10 0 10,000 -0.1
05/02/2016
9.46
 772,700 9.25 9.60 9.10 0 0 0
04/02/2016
9.25
 697,000 8.89 9.25 8.75 5,000 0 0.1
03/02/2016
8.89
 675,600 8.53 8.89 8.32 0 0 0
02/02/2016
8.53
 592,550 8.61 8.89 8.18 2,000 0 0.0
01/02/2016
8.61
 536,700 8.82 8.96 8.53 0 0 0
29/01/2016
8.82
 579,600 8.75 9.10 8.61 6,000 0 0.1
28/01/2016
8.75
 519,600 8.61 9.03 8.53 5,000 0 0.1
27/01/2016
8.61
 565,400 9.10 9.46 8.53 0 0 0
26/01/2016
9.10
 649,900 8.89 9.74 8.68 5,000 0 0.1
25/01/2016
8.89
 389,400 9.60 9.60 8.89 0 0 0
22/01/2016
9.60
 270,000 10.03 10.31 9.10 0 0 0
21/01/2016
10.03
 334,400 10.53 10.53 9.67 0 0 0
20/01/2016
10.53
 549,900 11.66 11.88 10.53 0 0 0
19/01/2016
11.66
 367,700 11.88 12.23 11.38 0 0 0
18/01/2016
11.88
 483,200 12.94 12.94 11.66 0 0 0
15/01/2016
12.94
 321,700 12.94 12.94 12.59 0 0 0
14/01/2016
12.94
 312,300 13.01 13.09 11.73 0 0 0
13/01/2016
13.01
 400,000 13.01 13.23 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |