CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2016
2.76
 41,700 2.82 2.82 2.73 0 0 0
26/07/2016
2.82
 41,900 2.79 2.82 2.76 0 0 0
25/07/2016
2.79
 46,200 2.76 2.79 2.73 0 0 0
22/07/2016
2.76
 42,800 2.76 2.79 2.73 0 0 0
21/07/2016
2.76
 43,300 2.76 2.76 2.73 0 0 0
20/07/2016
2.76
 41,500 2.76 2.79 2.76 0 0 0
19/07/2016
2.76
 43,400 2.79 2.79 2.76 0 0 0
18/07/2016
2.79
 46,100 2.76 2.82 2.73 0 0 0
15/07/2016
2.76
 47,100 2.76 2.79 2.73 0 0 0
14/07/2016
2.76
 43,800 2.76 2.79 2.73 0 0 0
13/07/2016
2.76
 42,300 2.70 2.79 2.73 0 0 0
12/07/2016
2.70
 37,600 2.73 2.76 2.70 0 0 0
11/07/2016
2.73
 39,500 2.76 2.79 2.73 0 0 0
08/07/2016
2.76
 53,900 2.76 2.79 2.70 0 0 0
07/07/2016
2.76
 43,100 2.94 2.94 2.54 0 0 0
06/07/2016
2.94
 46,800 2.97 3.00 2.94 0 0 0
05/07/2016
2.97
 50,800 3.07 3.07 2.88 0 0 0
04/07/2016
3.07
 30,300 3.10 3.10 2.91 0 0 0
01/07/2016
3.10
 40,500 3.16 3.16 3.07 0 0 0
30/06/2016
3.16
 41,800 2.67 3.16 2.73 0 0 0
29/06/2016
2.67
 35,100 2.51 2.76 2.57 0 0 0
28/06/2016
2.51
 37,900 2.45 2.61 2.51 0 0 0
27/06/2016
2.45
 52,800 2.27 2.45 2.24 0 0 0
24/06/2016
2.27
 47,400 2.30 2.33 2.24 0 0 0
23/06/2016
2.30
 45,400 2.30 2.33 2.27 0 0 0
22/06/2016
2.30
 43,300 2.30 2.33 2.27 0 0 0
21/06/2016
2.30
 46,100 2.27 2.33 2.27 0 0 0
20/06/2016
2.27
 48,100 2.27 2.30 2.24 0 0 0
17/06/2016
2.27
 54,300 2.24 2.27 2.21 0 0 0
16/06/2016
2.24
 46,700 2.24 2.27 2.21 0 0 0
15/06/2016
2.24
 49,200 2.24 2.27 2.21 0 0 0
14/06/2016
2.24
 46,400 2.24 2.27 2.21 0 0 0
13/06/2016
2.24
 45,800 2.24 2.27 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |