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)
04/12/2015
2.73
 107,700 2.70 2.73 2.73 0 0 0
03/12/2015
2.70
 102,500 2.73 2.73 2.70 0 0 0
02/12/2015
2.73
 103,700 2.73 2.73 2.73 0 0 0
01/12/2015
2.73
 81,300 2.70 2.73 2.73 0 0 0
30/11/2015
2.70
 85,700 2.73 2.73 2.70 0 0 0
27/11/2015
2.73
 83,300 2.73 2.73 2.73 0 0 0
26/11/2015
2.73
 91,800 2.73 2.76 2.73 0 0 0
25/11/2015
2.73
 81,600 2.73 2.73 2.73 0 0 0
24/11/2015
2.73
 80,600 2.76 2.76 2.73 0 0 0
23/11/2015
2.76
 83,900 2.76 2.76 2.70 0 0 0
20/11/2015
2.76
 103,100 2.76 2.79 2.76 0 0 0
19/11/2015
2.76
 91,900 2.73 2.76 2.73 0 0 0
18/11/2015
2.73
 81,100 2.73 2.73 2.70 0 0 0
17/11/2015
2.73
 101,900 2.73 2.76 2.70 0 0 0
16/11/2015
2.73
 103,900 2.76 2.76 2.73 0 0 0
13/11/2015
2.76
 119,700 2.73 2.76 2.73 0 0 0
12/11/2015
2.73
 103,100 2.73 2.73 2.73 0 0 0
11/11/2015
2.73
 105,800 2.73 2.76 2.73 0 0 0
10/11/2015
2.73
 102,300 2.76 2.76 2.73 0 0 0
09/11/2015
2.76
 106,600 2.73 2.76 2.73 0 0 0
06/11/2015
2.73
 103,500 2.76 2.76 2.73 0 0 0
05/11/2015
2.76
 102,400 2.76 2.79 2.73 0 0 0
04/11/2015
2.76
 105,700 2.76 2.76 2.70 0 0 0
03/11/2015
2.76
 104,100 2.76 2.76 2.73 0 0 0
02/11/2015
2.76
 114,800 2.70 2.76 2.70 0 0 0
30/10/2015
2.70
 112,300 2.73 2.73 2.70 0 0 0
29/10/2015
2.73
 116,300 2.73 2.73 2.70 0 0 0
28/10/2015
2.73
 104,600 2.76 2.76 2.73 0 0 0
27/10/2015
2.76
 119,200 2.76 2.76 2.73 0 0 0
26/10/2015
2.76
 114,500 2.79 2.79 2.73 0 0 0
23/10/2015
2.79
 121,400 2.76 2.85 2.76 0 0 0
22/10/2015
2.76
 128,700 2.76 2.82 2.73 0 0 0
21/10/2015
2.76
 107,900 2.76 2.76 2.73 0 0 0
20/10/2015
2.76
 117,500 2.70 2.76 2.73 0 0 0
19/10/2015
2.70
 102,500 2.73 2.73 2.70 0 0 0
16/10/2015
2.73
 110,900 2.73 2.73 2.73 0 0 0
15/10/2015
2.73
 109,600 2.76 2.76 2.73 0 0 0
14/10/2015
2.76
 116,400 2.76 2.76 2.73 0 0 0
13/10/2015
2.76
 109,700 2.76 2.76 2.73 0 0 0
12/10/2015
2.76
 106,000 2.76 2.76 2.73 0 0 0
09/10/2015
2.76
 110,200 2.76 2.76 2.73 0 0 0
08/10/2015
2.76
 109,200 2.76 2.76 2.73 0 0 0
07/10/2015
2.76
 117,300 2.73 2.76 2.70 0 0 0
06/10/2015
2.73
 111,100 2.76 2.76 2.73 0 0 0
05/10/2015
2.76
 115,300 2.76 2.82 2.73 0 0 0
02/10/2015
2.76
 101,100 2.79 2.79 2.73 0 0 0
01/10/2015
2.79
 106,600 2.76 2.79 2.76 0 0 0
30/09/2015
2.76
 106,200 2.79 2.82 2.76 0 0 0
29/09/2015
2.79
 104,700 2.76 2.79 2.73 0 0 0
28/09/2015
2.76
 105,200 2.79 2.79 2.73 0 0 0
25/09/2015
2.79
 101,900 2.76 2.79 2.76 0 0 0
24/09/2015
2.76
 99,700 2.79 2.79 2.76 0 0 0
23/09/2015
2.79
 106,800 2.76 2.79 2.76 0 0 0
22/09/2015
2.76
 104,800 2.79 2.82 2.73 0 0 0
21/09/2015
2.79
 74,400 2.79 2.79 2.76 0 0 0
18/09/2015
2.79
 68,100 2.76 2.79 2.76 0 0 0
17/09/2015
2.76
 77,900 2.79 2.79 2.76 0 0 0
16/09/2015
2.79
 76,200 2.76 2.79 2.76 0 0 0
15/09/2015
2.76
 74,000 2.79 2.79 2.76 0 0 0
14/09/2015
2.79
 74,100 2.76 2.85 2.76 0 0 0
11/09/2015
2.76
 75,700 2.79 2.79 2.76 0 0 0
10/09/2015
2.79
 84,200 2.76 2.79 2.76 0 0 0
09/09/2015
2.76
 71,900 2.79 2.79 2.76 0 0 0
08/09/2015
2.79
 77,900 2.79 2.85 2.76 0 0 0
07/09/2015
2.79
 72,500 2.85 2.85 2.79 0 0 0
04/09/2015
2.85
 69,800 2.82 2.85 2.79 0 0 0
03/09/2015
2.82
 63,100 2.85 2.85 2.82 0 0 0
01/09/2015
2.85
 92,900 2.82 2.91 2.82 0 0 0
31/08/2015
2.82
 115,700 2.82 2.82 2.79 0 0 0
28/08/2015
2.82
 113,600 2.79 2.88 2.82 0 0 0
27/08/2015
2.79
 119,400 2.76 2.85 2.79 0 0 0
26/08/2015
2.76
 169,300 2.73 2.85 2.70 0 0 0
25/08/2015
2.73
 161,700 2.76 2.76 2.70 0 0 0
24/08/2015
2.76
 95,200 2.76 2.79 2.76 0 0 0
21/08/2015
2.76
 104,000 2.91 2.91 2.73 0 0 0
20/08/2015
2.91
 155,000 3.22 3.22 2.76 0 0 0
19/08/2015
3.22
 104,600 2.85 3.22 2.79 0 0 0
18/08/2015
2.85
 89,800 2.82 2.88 2.79 0 0 0
17/08/2015
2.82
 92,300 2.91 2.91 2.76 0 0 0
14/08/2015
2.91
 96,200 2.91 2.97 2.85 0 0 0
13/08/2015
2.91
 89,300 2.91 2.97 2.85 0 0 0
12/08/2015
2.91
 86,300 2.91 3.00 2.88 0 0 0
11/08/2015
2.91
 72,900 2.85 3.00 2.88 0 0 0
10/08/2015
2.85
 56,600 2.91 2.91 2.85 0 0 0
07/08/2015
2.91
 76,800 2.88 3.00 2.88 0 0 0
06/08/2015
2.88
 71,100 2.85 2.88 2.85 0 0 0
05/08/2015
2.85
 71,300 2.82 2.94 2.82 0 0 0
04/08/2015
2.82
 69,000 2.82 2.91 2.79 0 0 0
03/08/2015
2.82
 34,900 2.76 2.82 2.73 0 0 0
31/07/2015
2.76
 34,300 2.82 2.91 2.76 0 0 0
30/07/2015
2.82
 41,600 2.82 2.88 2.82 0 0 0
29/07/2015
2.82
 69,400 2.79 2.88 2.79 0 0 0
28/07/2015
2.79
 78,200 2.82 2.88 2.76 0 0 0
27/07/2015
2.82
 67,200 2.76 2.85 2.76 0 0 0
24/07/2015
2.76
 74,500 2.82 2.82 2.76 0 0 0
23/07/2015
2.82
 75,200 2.91 2.91 2.82 0 0 0
22/07/2015
2.91
 87,400 2.82 2.91 2.82 0 0 0
21/07/2015
2.82
 73,200 2.85 2.88 2.82 0 0 0
20/07/2015
2.85
 66,600 2.97 2.97 2.85 0 0 0
17/07/2015
2.97
 94,700 2.91 2.97 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |