CTCP Chứng khoán Trí Việt (tvb)

6.95
-0.08
(-1.14%)
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
(2026-06-29) 		-0.47 -6.27% 458,800 -10,100 0
6.90
7.78
6.95
2 tháng
(2026-06-01) 		-0.36 -4.87% 874,700 -34,500 0
6.90
7.78
6.95
3 tháng
(2026-05-04) 		-0.34 -4.61% 1,463,600 -39,400 0
6.90
7.78
6.95
6 tháng
(2026-01-30) 		-0.87 -11.01% 3,056,700 -97,700 -0.1
6.90
8
6.95
12 tháng
(2025-08-04) 		-1.55 -18.07% 17,510,600 -238,300 -1.4
6.90
10.70
6.95
24 tháng
(2024-08-08) 		-1.57 -18.26% 49,923,300 -1,166,760 -9.8
5.95
10.70
6.95
36 tháng
(2023-08-14) 		0.49 7.49% 161,479,500 -1,160,760 -9.2
4.61
10.70
6.95
60 tháng
(2021-08-24) 		-15.90 -69.34% 590,742,715 347,911 22.6
3.10
30.04
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2016
2.27
 20,000 2.30 2.30 2.27 0 0 0
14/12/2016
2.30
 20,000 2.33 2.33 2.30 0 0 0
13/12/2016
2.33
 100,100 2.33 2.33 2.33 0 0 0
12/12/2016
2.33
 100,000 2.33 2.33 2.33 0 0 0
09/12/2016
2.33
 54,100 2.33 2.36 2.33 0 0 0
08/12/2016
2.33
 53,900 2.36 2.48 2.33 0 0 0
07/12/2016
2.36
 51,400 2.30 2.39 2.30 0 0 0
06/12/2016
2.30
 52,600 2.24 2.33 2.27 0 0 0
05/12/2016
2.24
 53,800 2.24 2.27 2.21 0 0 0
02/12/2016
2.24
 46,300 2.33 2.33 2.24 0 0 0
01/12/2016
2.33
 52,270 2.30 2.33 2.27 0 0 0
30/11/2016
2.30
 51,300 2.30 2.33 2.27 0 0 0
29/11/2016
2.30
 50,500 2.30 2.30 2.27 0 0 0
28/11/2016
2.30
 49,700 2.33 2.33 2.27 0 0 0
25/11/2016
2.33
 57,100 2.30 2.36 2.27 0 0 0
24/11/2016
2.30
 52,600 2.30 2.33 2.27 0 0 0
23/11/2016
2.30
 51,400 2.30 2.33 2.30 0 0 0
22/11/2016
2.30
 51,300 2.33 2.33 2.27 0 0 0
21/11/2016
2.33
 53,100 2.30 2.33 2.30 0 0 0
18/11/2016
2.30
 52,100 2.30 2.33 2.27 0 0 0
17/11/2016
2.30
 54,500 2.27 2.30 2.27 0 0 0
16/11/2016
2.27
 50,700 2.30 2.33 2.27 0 0 0
15/11/2016
2.30
 41,000 2.30 2.30 2.27 0 0 0
14/11/2016
2.30
 54,800 2.30 2.30 2.24 0 0 0
11/11/2016
2.30
 56,700 2.30 2.33 2.27 0 0 0
10/11/2016
2.30
 53,500 2.30 2.33 2.27 0 0 0
09/11/2016
2.30
 68,200 2.21 2.30 2.15 0 0 0
08/11/2016
2.21
 54,800 2.21 2.21 2.18 0 0 0
07/11/2016
2.21
 52,200 2.18 2.24 2.18 0 0 0
04/11/2016
2.18
 42,400 2.21 2.21 2.15 0 0 0
03/11/2016
2.21
 61,400 2.12 2.21 2.12 0 0 0
02/11/2016
2.12
 59,000 2.05 2.15 2.02 0 0 0
01/11/2016
2.05
 56,800 2.08 2.08 2.02 0 0 0
31/10/2016
2.08
 53,800 1.99 2.12 1.99 0 0 0
28/10/2016
1.99
 56,100 2.02 2.02 1.99 0 0 0
27/10/2016
2.02
 58,300 1.99 2.05 1.99 0 0 0
26/10/2016
1.99
 55,300 2.05 2.05 1.99 0 0 0
25/10/2016
2.05
 54,700 2.05 2.12 2.02 0 0 0
24/10/2016
2.05
 54,600 2.05 2.05 2.02 0 0 0
21/10/2016
2.05
 52,800 2.08 2.08 2.05 0 0 0
20/10/2016
2.08
 59,800 2.15 2.15 2.05 0 0 0
19/10/2016
2.15
 25,200 2.15 2.15 2.12 0 0 0
18/10/2016
2.15
 65,300 2.21 2.24 2.05 0 0 0
17/10/2016
2.21
 61,300 2.39 2.39 2.21 0 0 0
14/10/2016
2.39
 69,100 2.36 2.42 2.33 0 0 0
13/10/2016
2.36
 67,300 2.24 2.36 2.24 0 0 0
12/10/2016
2.24
 76,000 2.18 2.30 2.18 0 0 0
11/10/2016
2.18
 75,400 2.18 2.21 2.15 0 0 0
10/10/2016
2.18
 98,300 2.18 2.27 2.15 0 0 0
07/10/2016
2.18
 96,800 2.21 2.30 2.12 0 0 0
06/10/2016
2.21
 98,200 2.18 2.33 2.18 0 0 0
05/10/2016
2.18
 126,700 2.30 2.30 2.18 0 0 0
04/10/2016
2.30
 176,500 2.27 2.36 2.24 0 0 0
03/10/2016
2.27
 123,800 2.15 2.30 2.21 0 0 0
30/09/2016
2.15
 251,400 2.48 2.48 2.15 0 0 0
29/09/2016
2.48
 320,700 2.91 3.07 2.48 0 0 0
28/09/2016
2.91
 83,200 2.82 2.91 2.85 0 0 0
27/09/2016
2.82
 84,500 2.73 2.88 2.73 0 0 0
26/09/2016
2.73
 56,600 2.67 2.79 2.67 0 0 0
23/09/2016
2.67
 40,800 2.61 2.70 2.61 0 0 0
22/09/2016
2.61
 44,100 2.67 2.67 2.57 0 0 0
21/09/2016
2.67
 47,300 2.64 2.67 2.61 0 0 0
20/09/2016
2.64
 48,200 2.64 2.67 2.61 0 0 0
19/09/2016
2.64
 41,800 2.61 2.64 2.57 0 0 0
16/09/2016
2.61
 42,100 2.64 2.64 2.57 0 0 0
15/09/2016
2.64
 43,700 2.64 2.64 2.57 0 0 0
14/09/2016
2.64
 44,100 2.70 2.70 2.61 0 0 0
13/09/2016
2.70
 41,800 2.70 2.70 2.67 0 0 0
12/09/2016
2.70
 44,200 2.70 2.73 2.67 0 0 0
09/09/2016
2.70
 41,300 2.70 2.73 2.67 0 0 0
08/09/2016
2.70
 41,800 2.73 2.76 2.70 0 0 0
07/09/2016
2.73
 42,700 2.73 2.73 2.67 0 0 0
06/09/2016
2.73
 42,400 2.79 2.79 2.70 0 0 0
05/09/2016
2.79
 42,500 2.82 2.82 2.76 0 0 0
01/09/2016
2.82
 40,700 2.88 2.88 2.79 0 0 0
31/08/2016
2.88
 49,700 2.82 2.88 2.82 0 0 0
30/08/2016
2.82
 45,400 2.79 2.85 2.79 0 0 0
29/08/2016
2.79
 44,300 2.76 2.82 2.76 0 0 0
26/08/2016
2.76
 42,700 2.73 2.79 2.73 0 0 0
25/08/2016
2.73
 42,000 2.70 2.73 2.67 0 0 0
24/08/2016
2.70
 42,200 2.70 2.73 2.67 0 0 0
23/08/2016
2.70
 43,900 2.73 2.73 2.70 0 0 0
22/08/2016
2.73
 45,500 2.76 2.76 2.70 0 0 0
19/08/2016
2.76
 43,300 2.79 2.79 2.76 0 0 0
18/08/2016
2.79
 43,700 2.82 2.82 2.79 0 0 0
17/08/2016
2.82
 43,900 2.82 2.82 2.79 0 0 0
16/08/2016
2.82
 44,400 2.79 2.82 2.76 0 0 0
15/08/2016
2.79
 42,500 2.79 2.82 2.76 0 0 0
12/08/2016
2.79
 29,100 2.82 2.82 2.79 0 0 0
11/08/2016
2.82
 42,600 2.82 2.85 2.79 0 0 0
10/08/2016
2.82
 44,200 2.79 2.85 2.79 0 0 0
09/08/2016
2.79
 39,800 2.82 2.82 2.79 0 0 0
08/08/2016
2.82
 43,000 2.79 2.82 2.76 0 0 0
05/08/2016
2.79
 45,900 2.82 2.82 2.79 0 0 0
04/08/2016
2.82
 45,200 2.76 2.85 2.79 0 0 0
03/08/2016
2.76
 42,600 2.79 2.82 2.76 0 0 0
02/08/2016
2.79
 46,800 2.79 2.82 2.76 0 0 0
01/08/2016
2.79
 49,700 2.79 2.82 2.76 0 0 0
29/07/2016
2.79
 47,800 2.79 2.82 2.76 0 0 0
28/07/2016
2.79
 42,300 2.76 2.82 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |