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

8.30
-0.40
(-4.60%)
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) 		-2.30 -22.33% 13,024,000 16,300 0
8
10.30
8.70
2 tháng
(2026-05-29) 		-0.70 -8.05% 23,863,500 12,800 0
8
10.60
8.70
3 tháng
(2026-04-29) 		0.40 5.26% 26,454,900 13,700 0
7.50
10.60
8.70
6 tháng
(2026-01-29) 		-0.30 -3.61% 29,170,600 21,100 0.0
7.10
10.60
8.70
12 tháng
(2025-08-04) 		-1.30 -13.98% 83,770,700 -939,000 -8.3
7.10
12.20
8.70
24 tháng
(2024-08-07) 		-1.90 -19.19% 179,821,397 -847,300 -6.6
6.90
12.20
8.70
36 tháng
(2023-08-14) 		1.30 19.40% 317,282,297 -147,900 0.9
5.10
12.20
8.70
60 tháng
(2021-08-23) 		-7.40 -48.05% 1,096,724,295 4,938 2.7
3.60
28.10
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2016
9.61
 793,800 9.84 10.14 9.31 0 0 0
30/08/2016
9.84
 910,800 9.91 9.91 9.61 0 0 0
29/08/2016
9.91
 1,012,400 9.53 10.22 9.53 0 2,000 -0.0
26/08/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/08/2016
9.53
 1,099,100 8.68 9.53 8.85 0 0 0
25/08/2016
8.68
 875,200 8.82 8.82 8.46 0 0 0
24/08/2016
8.82
 286,200 9.03 9.17 8.82 0 0 0
23/08/2016
9.03
 363,900 8.96 9.03 8.82 0 0 0
22/08/2016
8.96
 375,400 9.25 9.25 8.89 0 0 0
19/08/2016
9.25
 556,100 9.17 9.39 9.10 0 0 0
18/08/2016
9.17
 905,000 8.96 9.32 8.96 0 0 0
17/08/2016
8.96
 640,400 9.39 9.39 8.46 0 0 0
16/08/2016
9.39
 642,800 9.46 9.60 9.17 20,000 0 0.3
15/08/2016
9.46
 565,600 9.32 9.46 9.25 0 0 0
12/08/2016
9.32
 728,700 9.46 9.53 9.17 0 0 0
11/08/2016
9.46
 771,700 9.39 9.53 9.25 19,400 1,500 0.2
10/08/2016
9.39
 901,700 9.60 9.60 9.32 20,000 500 0.3
09/08/2016
9.60
 1,025,500 9.60 9.74 9.32 0 0 0
08/08/2016
9.60
 825,100 9.10 9.81 9.03 0 5,000 -0.1
05/08/2016
9.10
 337,900 9.03 9.10 8.89 0 0 0
04/08/2016
9.03
 492,000 8.96 9.03 8.89 0 2,000 -0.0
03/08/2016
8.96
 304,500 8.89 8.96 8.75 0 0 0
02/08/2016
8.89
 285,200 9.03 9.03 8.75 0 0 0
01/08/2016
9.03
 319,100 9.03 9.10 8.89 0 0 0
29/07/2016
9.03
 659,900 8.96 9.10 8.75 0 7,000 -0.1
28/07/2016
8.96
 544,400 8.96 8.96 8.75 0 0 0
27/07/2016
8.96
 601,000 9.10 9.10 8.82 0 0 0
26/07/2016
9.10
 616,200 9.17 9.17 8.82 0 0 0
25/07/2016
9.17
 867,400 8.82 9.25 8.82 0 0 0
22/07/2016
8.82
 570,400 8.75 8.82 8.53 0 0 0
21/07/2016
8.75
 555,200 8.68 8.75 8.46 0 0 0
20/07/2016
8.68
 585,700 8.75 8.75 8.46 0 0 0
19/07/2016
8.75
 631,600 8.82 8.89 8.61 0 0 0
18/07/2016
8.82
 607,100 8.75 8.82 8.68 0 0 0
15/07/2016
8.75
 846,200 8.46 8.82 8.25 0 0 0
14/07/2016
8.46
 557,500 8.25 8.46 8.11 0 0 0
13/07/2016
8.25
 489,600 8.32 8.39 8.11 0 0 0
12/07/2016
8.32
 428,100 8.32 8.32 8.04 0 0 0
11/07/2016
8.32
 453,000 8.53 8.53 8.18 0 0 0
08/07/2016
8.53
 526,900 8.53 8.53 8.25 0 0 0
07/07/2016
8.53
 641,500 8.32 8.53 8.18 0 0 0
06/07/2016
8.32
 838,900 8.39 8.39 8.04 0 0 0
05/07/2016
8.39
 423,100 8.25 8.39 8.18 0 0 0
04/07/2016
8.25
 362,600 8.25 8.32 8.11 0 0 0
01/07/2016
8.25
 347,800 8.32 8.39 8.25 0 0 0
30/06/2016
8.32
 336,200 8.32 8.46 8.25 0 0 0
29/06/2016
8.32
 425,400 8.18 8.39 8.18 11,000 0 0.1
28/06/2016
8.18
 383,900 8.39 8.39 8.04 0 0 0
27/06/2016
8.39
 366,300 8.53 8.53 7.97 0 0 0
24/06/2016
8.53
 563,350 8.96 9.10 8.11 0 0 0
23/06/2016
8.96
 355,700 9.32 9.39 8.96 0 0 0
22/06/2016
9.32
 436,200 9.32 9.46 9.17 0 0 0
21/06/2016
9.32
 836,300 9.46 9.46 9.17 0 0 0
20/06/2016
9.46
 857,000 9.46 9.60 9.25 4,000 0 0.1
17/06/2016
9.46
 710,300 9.25 9.46 9.17 0 0 0
16/06/2016
9.25
 449,100 9.10 9.32 9.10 0 0 0
15/06/2016
9.10
 486,800 9.03 9.17 8.89 0 0 0
14/06/2016
9.03
 370,400 8.96 9.03 8.89 0 0 0
13/06/2016
8.96
 320,550 9.10 9.10 8.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |