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

7.30
-0.20
(-2.67%)
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
(2026-08-12) 		-0.50 -6.25% 112,900 -10,100 0
7.50
8
7.50
2 tháng
(2026-07-13) 		-1.20 -13.79% 346,900 0 0
7.50
8.70
7.50
3 tháng
(2026-06-15) 		-1.80 -19.35% 20,847,000 -15,900 0
7.50
10.60
7.50
6 tháng
(2026-03-16) 		0 0% 27,617,300 3,300 -0.0
7.10
10.60
7.50
12 tháng
(2025-09-16) 		-3.40 -31.19% 61,479,500 -1,172,800 -13.1
7.10
12.20
7.50
24 tháng
(2024-09-23) 		-2.50 -25% 168,946,915 -1,135,000 -9.3
6.90
12.20
7.50
36 tháng
(2023-09-29) 		1.50 25% 307,746,397 -152,300 0.9
5.10
12.20
7.50
60 tháng
(2021-10-07) 		-9.50 -55.88% 1,027,172,454 -11,262 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)
06/09/2024
10.20
 304,300 10.10 10.20 10 8,200 3,900 0.0
05/09/2024
10.10
 346,211 10.30 10.30 10.10 400 200 0.0
04/09/2024
10.30
 395,123 10.30 10.30 10 7,500 0 0.1
30/08/2024
10.30
 497,318 10.40 10.40 10.10 74,500 4,200 0.7
29/08/2024
10.20
 163,302 10.20 10.30 10.20 0 2,400 -0.0
28/08/2024
10.20
 244,332 10.40 10.40 10.20 0 2,500 -0.0
27/08/2024
10.30
 751,329 10.10 10.50 10.10 0 8,400 -0.1
26/08/2024
10.10
 249,028 10.60 10.60 10 0 10,100 -0.1
23/08/2024
10.10
 359,613 10.10 10.10 9.90 0 67,400 -0.7
22/08/2024
10.10
 360,827 10.20 10.20 10 0 8,800 -0.1
21/08/2024
10.20
 481,218 10.10 10.30 10.10 800 0 0.0
20/08/2024
10.10
 627,925 10.10 10.20 10 25,300 0 0.3
19/08/2024
10
 522,724 10.10 10.20 9.90 2,300 0 0.0
16/08/2024
10
 634,354 9.60 10.10 9.60 6,500 29,000 -0.2
15/08/2024
9.60
 258,245 9.80 9.80 9.60 0 14,000 -0.1
14/08/2024
9.80
 238,911 9.70 9.80 9.60 0 0 0
13/08/2024
9.70
 534,320 9.90 9.90 9.60 21,000 5,000 0.2
12/08/2024
9.80
 399,710 9.90 10.10 9.70 19,900 27,400 -0.1
09/08/2024
9.90
 348,358 9.70 10 9.70 26,800 26,300 0.0
08/08/2024
9.60
 327,950 10 10.10 9.60 0 7,700 -0.1
07/08/2024
9.90
 409,125 9.70 9.90 9.50 6,400 2,600 0.0
06/08/2024
9.60
 897,621 9.40 9.70 9.30 66,800 0 0.6
05/08/2024
9.40
 1,190,201 10.10 10.10 9.40 900 77,500 -0.7
02/08/2024
10.10
 776,619 10 10.10 9.60 24,400 16,200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |