CTCP Chứng khoán Trí Việt (tvb)

7.34
-0.04
(-0.54%)
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
(2026-02-11) 		-0.61 -7.63% 601,500 -8,000 -0.1
7.15
8
7.34
2 tháng
(2026-01-12) 		-1.02 -12.14% 1,370,200 -22,800 -0.2
7.15
8.50
7.34
3 tháng
(2025-12-15) 		-0.63 -7.87% 2,030,500 -21,600 -0.2
7.15
8.50
7.34
6 tháng
(2025-09-15) 		-2.51 -25.38% 6,041,600 -97,500 -0.9
7.15
9.89
7.34
12 tháng
(2025-03-18) 		-0.66 -8.21% 30,567,200 -175,141 -1.9
5.95
10.70
7.34
24 tháng
(2024-03-25) 		-1.52 -17.08% 98,552,700 -1,577,460 -13.9
5.95
10.70
7.34
36 tháng
(2023-03-29) 		3.52 91.19% 233,311,800 -1,214,273 -9.9
3.86
10.70
7.34
60 tháng
(2021-04-08) 		-5.15 -41.12% 675,337,758 797,609 29.3
3.10
30.04
7.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2016
2.24
 47,100 2.27 2.27 2.21 0 0 0
09/06/2016
2.27
 44,000 2.27 2.30 2.24 0 0 0
08/06/2016
2.27
 46,200 2.27 2.30 2.24 0 0 0
07/06/2016
2.27
 44,800 2.27 2.30 2.24 0 0 0
06/06/2016
2.27
 53,300 2.21 2.30 2.24 0 0 0
03/06/2016
2.21
 47,300 2.27 2.27 2.21 0 0 0
02/06/2016
2.27
 48,300 2.30 2.30 2.21 0 0 0
01/06/2016
2.30
 45,700 2.30 2.30 2.24 0 0 0
31/05/2016
2.30
 52,300 2.27 2.33 2.27 0 0 0
30/05/2016
2.27
 51,600 2.30 2.33 2.27 0 0 0
27/05/2016
2.30
 50,500 2.33 2.33 2.27 0 0 0
26/05/2016
2.33
 50,800 2.36 2.36 2.30 0 0 0
25/05/2016
2.36
 51,800 2.39 2.39 2.33 0 0 0
24/05/2016
2.39
 50,600 2.42 2.48 2.36 0 0 0
23/05/2016
2.42
 51,200 2.45 2.45 2.39 0 0 0
20/05/2016
2.45
 65,400 2.45 2.48 2.45 0 0 0
19/05/2016
2.45
 63,500 2.48 2.51 2.45 0 0 0
18/05/2016
2.48
 66,200 2.48 2.54 2.45 0 0 0
17/05/2016
2.48
 61,100 2.51 2.57 2.48 0 0 0
16/05/2016
2.51
 66,400 2.54 2.57 2.51 0 0 0
13/05/2016
2.54
 63,800 2.57 2.61 2.54 0 0 0
12/05/2016
2.57
 64,700 2.61 2.64 2.54 0 0 0
11/05/2016
2.61
 67,400 2.70 2.70 2.57 0 0 0
10/05/2016
2.70
 65,500 2.64 2.70 2.64 0 0 0
09/05/2016
2.64
 63,800 2.64 2.70 2.64 0 0 0
06/05/2016
2.64
 65,800 2.64 2.70 2.64 0 0 0
05/05/2016
2.64
 61,400 2.64 2.67 2.61 0 0 0
04/05/2016
2.64
 61,700 2.67 2.67 2.61 0 0 0
29/04/2016
2.67
 62,700 2.67 2.67 2.61 0 0 0
28/04/2016
2.67
 60,600 2.64 2.70 2.64 0 0 0
27/04/2016
2.64
 62,500 2.67 2.67 2.61 0 0 0
26/04/2016
2.67
 61,600 2.70 2.70 2.61 0 0 0
25/04/2016
2.70
 64,400 2.67 2.70 2.64 0 0 0
22/04/2016
2.67
 64,700 2.67 2.70 2.64 0 0 0
21/04/2016
2.67
 63,600 2.67 2.70 2.64 0 0 0
20/04/2016
2.67
 65,100 2.67 2.70 2.64 0 0 0
19/04/2016
2.67
 62,700 2.67 2.70 2.61 0 0 0
15/04/2016
2.67
 62,900 2.64 2.70 2.61 0 0 0
14/04/2016
2.64
 63,100 2.67 2.67 2.61 0 0 0
13/04/2016
2.67
 61,400 2.67 2.70 2.61 0 0 0
12/04/2016
2.67
 61,900 2.67 2.70 2.61 0 0 0
11/04/2016
2.67
 68,600 2.67 2.67 2.61 0 0 0
08/04/2016
2.67
 65,900 2.64 2.67 2.61 0 0 0
07/04/2016
2.64
 66,100 2.64 2.70 2.61 0 0 0
06/04/2016
2.64
 68,500 2.64 2.76 2.39 0 0 0
05/04/2016
2.64
 62,300 2.70 2.70 2.61 0 0 0
04/04/2016
2.70
 65,600 2.70 2.73 2.64 0 0 0
01/04/2016
2.70
 67,100 2.67 2.70 2.64 0 0 0
31/03/2016
2.67
 68,500 2.70 2.70 2.64 0 0 0
30/03/2016
2.70
 66,900 2.70 2.73 2.67 0 0 0
29/03/2016
2.70
 65,100 2.67 2.70 2.64 0 0 0
28/03/2016
2.67
 62,200 2.67 2.70 2.64 0 0 0
25/03/2016
2.67
 60,300 2.64 2.67 2.61 0 0 0
24/03/2016
2.64
 47,500 2.64 2.67 2.61 0 0 0
23/03/2016
2.64
 46,000 2.64 2.64 2.61 0 0 0
22/03/2016
2.64
 46,100 2.64 2.64 2.57 0 0 0
21/03/2016
2.64
 47,100 2.64 2.67 2.61 0 0 0
18/03/2016
2.64
 43,700 2.67 2.67 2.57 0 0 0
17/03/2016
2.67
 45,500 2.64 2.67 2.61 0 0 0
16/03/2016
2.64
 52,300 2.64 2.64 2.57 0 0 0
15/03/2016
2.64
 56,800 2.57 2.64 2.57 0 0 0
14/03/2016
2.57
 52,300 2.57 2.64 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |