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)
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
16/07/2015
2.91
 93,800 2.91 2.94 2.91 0 0 0
15/07/2015
2.91
 133,700 3.03 3.03 2.85 0 0 0
14/07/2015
3.03
 123,900 3.03 3.03 2.88 0 0 0
13/07/2015
3.03
 126,500 3.03 3.13 3.00 0 0 0
10/07/2015
3.03
 118,800 3.16 3.16 3.00 0 0 0
09/07/2015
3.16
 172,800 3.19 3.25 2.97 0 0 0
08/07/2015
3.19
 190,400 3.31 3.34 3.19 0 0 0
07/07/2015
3.31
 151,500 3.25 3.34 3.22 0 0 0
06/07/2015
3.25
 253,400 3.25 3.28 3.16 0 0 0
03/07/2015
3.25
 205,100 3.37 3.37 3.22 0 0 0
02/07/2015
3.37
 190,700 3.28 3.40 3.07 0 0 0
01/07/2015
3.28
 177,300 3.37 3.40 3.28 0 0 0
30/06/2015
3.37
 249,800 3.49 3.49 3.28 0 0 0
29/06/2015
3.49
 239,900 3.86 4.20 3.46 0 0 0
26/06/2015
3.86
 89,200 4.14 4.14 3.80 0 0 0
25/06/2015
4.14
 210,600 4.38 4.57 4.14 0 0 0
24/06/2015
4.38
 372,900 4.81 5.27 4.35 0 0 0
23/06/2015
4.81
 147,500 4.38 4.81 4.81 0 0 0
22/06/2015
4.38
 288,000 3.99 4.38 4.38 0 0 0
19/06/2015
3.99
 201,000 3.65 3.99 3.99 0 0 0
18/06/2015
3.65
 64,300 3.65 3.65 3.65 0 0 0
30/11/-0001
2.57
 37,100 2.55 2.59 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |