CTCP Chứng khoán Trí Việt (tvb)

8.20
-0.07
(-0.85%)
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) 		-0.52 -5.88% 1,009,600 -38,500 -0.3
8.27
9
8.27
2 tháng
(2025-10-06) 		-1.49 -15.17% 2,656,300 -52,900 -0.5
8.27
9.83
8.27
3 tháng
(2025-09-05) 		-1.67 -16.70% 5,832,000 -87,200 -0.8
8.27
10.10
8.27
6 tháng
(2025-06-09) 		0.34 4.26% 21,479,200 -149,400 -1.6
7.99
10.70
8.27
12 tháng
(2024-12-09) 		-0.35 -4.03% 32,884,100 -547,660 -5.0
5.95
10.70
8.27
24 tháng
(2023-12-15) 		3.21 62.70% 134,511,700 -827,960 -7.7
5.12
10.70
8.27
36 tháng
(2022-12-20) 		4.38 110.89% 251,354,900 -1,507,723 -11.0
3.56
10.70
8.27
60 tháng
(2020-12-30) 		-0.17 -1.96% 700,781,898 872,879 30.0
3.10
30.04
8.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2016
2.57
 75,000 2.64 2.64 2.54 0 0 0
10/03/2016
2.64
 74,100 2.64 2.64 2.61 0 0 0
09/03/2016
2.64
 64,200 2.64 2.67 2.61 0 0 0
08/03/2016
2.64
 71,300 2.64 2.67 2.57 0 0 0
07/03/2016
2.64
 72,500 2.61 2.64 2.54 0 0 0
04/03/2016
2.61
 66,700 2.64 2.64 2.57 0 0 0
03/03/2016
2.64
 74,800 2.64 2.64 2.54 0 0 0
02/03/2016
2.64
 70,500 2.61 2.67 2.54 0 0 0
01/03/2016
2.61
 20,700 2.67 2.67 2.57 0 0 0
29/02/2016
2.67
 70,600 2.67 2.70 2.57 0 0 0
26/02/2016
2.67
 67,800 2.61 2.70 2.61 0 0 0
25/02/2016
2.61
 63,000 2.64 2.70 2.61 0 0 0
24/02/2016
2.64
 70,700 2.61 2.67 2.61 0 0 0
23/02/2016
2.61
 66,800 2.67 2.70 2.57 0 0 0
22/02/2016
2.67
 80,900 2.64 2.73 2.57 0 0 0
19/02/2016
2.64
 72,000 2.67 2.67 2.57 0 0 0
18/02/2016
2.67
 77,500 2.57 2.73 2.57 0 0 0
17/02/2016
2.57
 62,600 2.61 2.70 2.54 0 0 0
16/02/2016
2.61
 61,100 2.64 2.67 2.54 0 0 0
15/02/2016
2.64
 67,200 2.57 2.70 2.57 0 0 0
05/02/2016
2.57
 77,200 2.51 2.67 2.51 0 0 0
04/02/2016
2.51
 76,100 2.48 2.57 2.45 0 0 0
03/02/2016
2.48
 71,100 2.45 2.54 2.42 0 0 0
02/02/2016
2.45
 63,200 2.42 2.51 2.33 0 0 0
01/02/2016
2.42
 60,600 2.45 2.45 2.39 0 0 0
29/01/2016
2.45
 78,200 2.45 2.45 2.39 0 0 0
28/01/2016
2.45
 88,300 2.48 2.48 2.39 0 0 0
27/01/2016
2.48
 77,200 2.54 2.54 2.42 0 0 0
26/01/2016
2.54
 62,400 2.64 2.64 2.54 0 0 0
25/01/2016
2.64
 61,600 2.64 2.70 2.61 0 0 0
22/01/2016
2.64
 65,800 2.64 2.67 2.57 0 0 0
21/01/2016
2.64
 68,000 2.67 2.70 2.61 0 0 0
20/01/2016
2.67
 67,500 2.64 2.73 2.64 0 0 0
19/01/2016
2.64
 65,600 2.64 2.64 2.57 0 0 0
18/01/2016
2.64
 61,800 2.67 2.67 2.61 0 0 0
15/01/2016
2.67
 79,900 2.67 3.07 2.27 0 0 0
14/01/2016
2.67
 73,500 2.67 2.70 2.57 0 0 0
13/01/2016
2.67
 64,500 2.73 2.73 2.64 0 0 0
12/01/2016
2.73
 71,900 2.70 2.73 2.67 0 0 0
11/01/2016
2.70
 64,300 2.67 2.76 2.67 0 0 0
08/01/2016
2.67
 61,600 2.64 2.70 2.64 0 0 0
07/01/2016
2.64
 64,900 2.70 2.70 2.64 0 0 0
06/01/2016
2.70
 63,000 2.70 2.70 2.64 0 0 0
05/01/2016
2.70
 98,400 2.73 2.73 2.57 0 0 0
04/01/2016
2.73
 65,300 2.73 2.73 2.70 0 0 0
31/12/2015
2.73
 60,400 2.76 2.76 2.70 0 0 0
30/12/2015
2.76
 70,600 2.76 2.82 2.73 0 0 0
29/12/2015
2.76
 60,600 2.76 2.76 2.73 0 0 0
28/12/2015
2.76
 55,600 2.70 2.76 2.73 0 0 0
25/12/2015
2.70
 81,300 2.67 2.70 2.64 0 0 0
24/12/2015
2.67
 83,200 2.67 2.67 2.54 0 0 0
23/12/2015
2.67
 91,600 2.70 2.70 2.61 0 0 0
22/12/2015
2.70
 82,800 2.73 2.73 2.64 0 0 0
21/12/2015
2.73
 80,200 2.76 2.76 2.70 0 0 0
18/12/2015
2.76
 83,500 2.76 2.79 2.73 0 0 0
17/12/2015
2.76
 82,200 2.76 2.79 2.73 0 0 0
16/12/2015
2.76
 80,800 2.73 2.76 2.70 0 0 0
15/12/2015
2.73
 84,200 2.70 2.73 2.70 0 0 0
14/12/2015
2.70
 87,200 2.70 2.73 2.70 0 0 0
11/12/2015
2.70
 100,900 2.70 2.70 2.70 0 0 0
10/12/2015
2.70
 143,600 2.57 2.70 2.67 0 0 0
09/12/2015
2.57
 101,900 2.70 2.70 2.51 0 0 0
08/12/2015
2.70
 94,100 2.73 2.73 2.70 0 0 0
07/12/2015
2.73
 98,100 2.73 2.73 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |