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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |