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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |