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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |