CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

7.50
-0.20
(-2.60%)
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) 		-0.50 -6.10% 1,290,500 1,500 0.0
7.40
8.50
7.50
2 tháng
(2026-01-12) 		-1.20 -13.48% 2,970,100 -7,300 -0.1
7.40
9
7.50
3 tháng
(2025-12-15) 		-1 -11.49% 4,058,300 1,500 0.0
7.40
9
7.50
6 tháng
(2025-09-15) 		-3.40 -30.63% 34,315,700 -1,164,900 -13.0
7.40
12.20
7.50
12 tháng
(2025-03-18) 		-1.70 -18.09% 90,593,800 -1,533,400 -13.5
6.90
12.20
7.50
24 tháng
(2024-03-25) 		-1.80 -18.95% 239,382,919 -340,000 -1.0
6.90
12.20
7.50
36 tháng
(2023-03-29) 		3 63.83% 355,042,981 -168,128 1.0
4.70
12.20
7.50
60 tháng
(2021-04-08) 		-4.91 -38.92% 1,239,330,058 -6,562 2.7
3.60
28.10
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
10
 2,237,225 10.60 10.60 9.70 400 13,300 -0.1
31/07/2024
10.60
 1,066,600 10.90 11.10 10.60 77,500 32,800 0.5
30/07/2024
10.70
 756,621 10.70 10.80 10.60 116,600 80,700 0.4
29/07/2024
10.70
 750,235 10.60 10.80 10.60 129,900 36,900 1.0
26/07/2024
10.60
 296,885 10.80 10.80 10.40 0 0 0
25/07/2024
10.40
 1,075,841 10.80 10.80 10.30 39,100 16,800 0.2
24/07/2024
10.80
 999,344 10.80 10.90 10.50 49,500 4,000 0.5
23/07/2024
10.80
 1,229,389 11.40 11.50 10.80 9,000 65,200 -0.6
22/07/2024
11.40
 862,810 11.40 11.50 11.20 65,700 13,800 0.6
19/07/2024
11.30
 662,802 11.30 11.40 11.10 0 13,900 -0.2
18/07/2024
11.30
 1,070,924 11.20 11.30 11 1,300 79,700 -0.9
17/07/2024
11.20
 1,326,427 11.70 11.80 10.90 42,200 134,900 -1.1
16/07/2024
11.70
 542,705 11.40 11.70 11.40 43,300 0 0.5
15/07/2024
11.50
 460,760 11.40 11.50 11.30 123,100 11,700 1.3
12/07/2024
11.40
 877,958 11.40 11.50 11.30 0 114,800 -1.3
11/07/2024
11.40
 902,628 11.70 11.80 11.40 0 68,400 -0.8
10/07/2024
11.60
 993,482 12 12 11.50 0 66,300 -0.8
09/07/2024
11.80
 1,280,146 11.60 12.10 11.50 1,600 79,400 -0.9
08/07/2024
11.60
 1,005,904 11.60 11.80 11.40 20,800 8,500 0.1
05/07/2024
11.40
 665,960 11.50 11.60 11.30 23,700 5,400 0.2
04/07/2024
11.50
 699,808 11.50 11.60 11.30 94,300 18,200 0.9
03/07/2024
11.50
 1,232,866 11.50 11.70 11.40 98,600 0 1.0
02/07/2024
11.40
 1,790,445 10.90 11.70 10.90 107,200 91,600 0.2
01/07/2024
10.90
 692,416 10.60 11 10.50 42,500 89,000 -0.5
28/06/2024
10.60
 867,202 10.80 10.80 10.50 11,100 75,600 -0.7
27/06/2024
10.80
 697,202 11 11 10.60 3,700 48,700 -0.5
26/06/2024
11
 781,244 11.10 11.10 10.80 45,700 500 0.5
25/06/2024
11.10
 613,514 11.60 11.70 10.90 0 15,300 -0.2
24/06/2024
11.10
 2,316,261 10.90 11.50 10.80 286,200 11,200 3.0
21/06/2024
10.90
 2,191,349 10.10 11 10 115,000 57,900 0.6
20/06/2024
10.10
 502,501 9.90 10.10 9.90 0 6,100 -0.1
19/06/2024
9.90
 345,345 10 10 9.80 0 50,200 -0.5
18/06/2024
10
 387,761 10 10.10 9.90 0 29,000 -0.3
17/06/2024
10
 952,979 10.10 10.10 9.80 34,900 31,100 0.0
14/06/2024
10.10
 910,337 10.20 10.40 10.10 167,000 0 1.7
13/06/2024
10.20
 665,910 10.20 10.30 10 42,900 24,400 0.2
12/06/2024
10.10
 889,729 10.10 10.20 9.90 0 40,600 -0.4
11/06/2024
10.10
 1,118,931 10.30 10.30 9.90 154,100 50,700 1.0
10/06/2024
10.20
 1,259,737 9.50 10.40 9.50 100,600 49,500 0.5
07/06/2024
9.50
 5,752,199 9.60 9.90 9.50 0 0 0
06/06/2024
10.50
 646,433 10.50 10.60 10.30 76,300 41,400 0.4
05/06/2024
10.40
 1,712,842 10.30 10.70 10.30 117,700 45,600 0.8
04/06/2024
10.30
 528,465 10.40 10.40 10.20 19,800 32,200 -0.1
03/06/2024
10.30
 1,337,102 10.40 10.50 10.20 26,700 49,200 -0.2
31/05/2024
10.10
 763,113 9.90 10.30 9.90 22,300 800 0.2
30/05/2024
9.90
 2,206,340 10.30 10.30 9.60 29,900 124,700 -0.9
29/05/2024
10.30
 1,257,133 10.50 10.50 10.30 117,600 5,200 1.2
28/05/2024
10.40
 855,240 10.40 10.60 10.30 42,300 7,500 0.4
27/05/2024
10.40
 1,485,704 10.30 10.70 10.20 1,700 118,700 -1.2
24/05/2024
10.20
 3,211,021 9.60 10.50 9.40 133,100 56,800 0.8
23/05/2024
9.60
 502,560 9.50 9.70 9.40 0 36,800 -0.4
22/05/2024
9.60
 1,564,355 9.50 9.80 9.30 66,400 20,700 0.4
21/05/2024
9.40
 623,924 9.50 9.50 9.20 0 84,000 -0.8
20/05/2024
9.50
 577,084 9.60 9.80 9.50 6,400 900 0.1
17/05/2024
9.60
 799,789 9.60 9.70 9.40 7,100 18,800 -0.1
16/05/2024
9.60
 1,040,914 9.40 9.80 9.40 78,200 12,100 0.6
15/05/2024
9.20
 827,346 9 9.40 9 50,500 700 0.5
14/05/2024
9.10
 271,075 8.90 9.10 8.90 12,000 7,300 0.0
13/05/2024
8.90
 425,013 9 9.20 8.90 6,500 13,300 -0.1
10/05/2024
9
 437,201 9 9.20 8.90 0 1,100 -0.0
09/05/2024
9.20
 427,022 9.30 9.30 9 0 26,400 -0.2
08/05/2024
9.30
 638,714 9.20 9.50 9 44,000 0 0.4
07/05/2024
9.10
 203,855 9.20 9.30 9 6,500 11,300 -0.0
06/05/2024
9.20
 885,710 8.70 9.20 8.70 63,400 10,400 0.5
03/05/2024
8.80
 292,910 9 9 8.80 0 28,500 -0.3
02/05/2024
8.90
 277,092 9 9 8.70 0 35,900 -0.3
26/04/2024
8.90
 790,619 8.70 9.10 8.60 0 27,800 -0.2
25/04/2024
8.70
 325,401 8.60 8.70 8.50 0 13,400 -0.1
24/04/2024
8.60
 557,741 8.20 8.70 8.20 18,300 11,600 0.1
23/04/2024
8.20
 205,606 8.50 8.60 8.20 0 14,500 -0.1
22/04/2024
8.50
 545,859 8.10 8.60 8.10 42,700 1,000 0.4
19/04/2024
8.10
 738,241 8.20 8.30 8 7,200 95,100 -0.7
17/04/2024
8.40
 352,323 8.40 8.40 8.20 0 41,500 -0.3
16/04/2024
8.40
 777,549 8.50 8.50 8.10 44,100 54,500 -0.1
15/04/2024
8.50
 417,518 8.40 9 8.30 10,000 50,500 -0.4
12/04/2024
9
 688,307 8.90 9.10 8.80 58,400 4,300 0.5
11/04/2024
9
 463,210 9.10 9.10 8.70 10,600 12,300 -0.0
10/04/2024
9.10
 228,407 9 9.10 8.90 5,000 0 0.0
09/04/2024
9
 726,577 9 9.10 8.70 0 91,100 -0.8
08/04/2024
9
 947,431 8.60 9.30 8.60 29,300 32,900 -0.0
05/04/2024
8.50
 1,158,000 8.50 8.60 8.40 75,600 40,400 0.3
04/04/2024
8.70
 1,272,658 9.10 9.10 8.50 55,200 26,600 0.3
03/04/2024
9.10
 1,144,798 9.10 9.30 8.90 50,400 26,100 0.2
02/04/2024
9.20
 1,062,644 9.30 9.40 8.50 68,500 7,300 0.6
01/04/2024
9.40
 665,459 9.40 9.50 9.20 28,200 53,500 -0.2
29/03/2024
9.40
 533,413 9.50 9.50 9.30 69,800 100 0.7
28/03/2024
9.50
 529,913 9.60 9.60 9.30 12,900 69,200 -0.5
27/03/2024
9.40
 625,101 9.50 9.70 9.30 13,600 4,400 0.1
26/03/2024
9.40
 388,294 9.50 9.50 9.30 0 50,000 -0.5
25/03/2024
9.50
 1,454,973 9 9.50 9 28,400 21,100 0.1
22/03/2024
9
 1,138,820 8.70 9.10 8.70 110,500 0 1.0
21/03/2024
8.70
 1,058,700 8.60 9 8.60 142,000 0 1.2
20/03/2024
8.60
 515,200 8.50 8.70 8.40 26,600 0 0.2
19/03/2024
8.50
 232,300 8.50 8.60 8.40 0 0 0
18/03/2024
8.50
 921,305 8.60 8.70 8.30 100 30,100 -0.3
15/03/2024
8.70
 566,300 8.70 8.70 8.50 0 0 0
14/03/2024
8.60
 788,970 8.70 8.80 8.50 0 0 0
13/03/2024
8.60
 606,838 8.30 8.60 8.30 6,000 0 0.1
12/03/2024
8.30
 411,500 8.30 8.40 8.20 0 0 0
11/03/2024
8.30
 1,021,365 8.50 8.50 8.20 0 5,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |