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

8.40
0.10
(1.20%)
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
(2025-12-29) 		-0.50 -5.68% 1,629,700 -5,500 -0.0
8.30
9
8.30
2 tháng
(2025-11-28) 		-1.10 -11.70% 3,139,300 -30,900 -0.3
8.30
9.40
8.30
3 tháng
(2025-10-29) 		-3.30 -28.45% 12,285,800 -353,800 -4.0
8.30
11.60
8.30
6 tháng
(2025-07-31) 		-1.30 -13.54% 55,777,600 -969,300 -8.3
8.30
12.20
8.30
12 tháng
(2025-02-03) 		-1.10 -11.70% 97,727,865 -1,335,700 -11.6
6.90
12.20
8.30
24 tháng
(2024-02-07) 		1.10 15.28% 259,299,520 -82,900 1.3
6.90
12.20
8.30
36 tháng
(2023-02-13) 		3.70 80.43% 363,988,192 -155,728 1.0
4.50
12.20
8.30
60 tháng
(2021-02-22) 		-1.87 -18.37% 1,270,758,548 -3,207 2.7
3.60
28.10
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2023
6.10
 1,987,420 6.30 6.30 5.90 0 0 0
18/05/2023
6.30
 1,227,821 6.40 6.50 6.20 0 15,300 -0.1
17/05/2023
6.40
 1,668,029 6.40 6.60 6.30 0 0 0
16/05/2023
6.40
 1,315,851 6.40 6.60 6.30 0 0 0
15/05/2023
6.40
 2,438,100 6.40 7 6.40 0 4,000 -0.0
12/05/2023
6.40
 1,892,500 6.30 6.40 6.10 0 0 0
11/05/2023
6.30
 4,868,400 5.80 6.30 6.10 15,100 0 0.1
10/05/2023
5.80
 1,169,405 5.30 5.80 5.30 0 0 0
09/05/2023
5.30
 665,891 5.20 5.30 5.10 0 100 -0.0
08/05/2023
5.20
 737,932 5.10 5.30 5.10 0 2,722 -0.0
05/05/2023
5.10
 172,840 5.10 5.20 5 0 0 0
04/05/2023
5.10
 1,255,580 4.90 5.30 4.90 0 0 0
28/04/2023
4.90
 698,123 4.90 5 4.80 0 0 0
27/04/2023
4.90
 605,000 4.90 5 4.80 0 0 0
26/04/2023
4.90
 160,264 5 5 4.90 0 0 0
25/04/2023
5
 623,061 5 5.10 4.90 0 0 0
24/04/2023
5
 211,406 5 5 4.90 0 906 -0.0
21/04/2023
5
 424,192 5 5.10 4.90 0 138,200 -0.7
20/04/2023
5
 228,800 5 5.10 4.90 0 0 0
19/04/2023
5
 177,806 5 5.10 5 0 0 0
18/04/2023
5
 345,451 5 5.10 4.90 0 0 0
17/04/2023
5
 446,747 4.90 5 4.80 0 0 0
14/04/2023
4.90
 583,744 5 5.10 4.90 0 0 0
13/04/2023
5
 573,410 5.10 5.10 5 0 0 0
12/04/2023
5.10
 419,129 5.20 5.20 5 0 0 0
11/04/2023
5.20
 667,600 5.20 5.20 5 0 0 0
10/04/2023
5.20
 930,500 5.20 5.40 5.10 200 5,000 -0.0
07/04/2023
5.20
 843,125 5.30 5.40 5.10 0 0 0
06/04/2023
5.30
 2,008,586 5.20 5.70 5.20 138,000 0 0.7
05/04/2023
5.20
 1,729,671 4.80 5.20 4.80 0 0 0
04/04/2023
4.80
 359,761 4.80 4.90 4.70 2,400 100 0.0
03/04/2023
4.80
 575,601 4.70 4.90 4.70 0 0 0
31/03/2023
4.70
 539,709 4.70 4.80 4.60 0 0 0
30/03/2023
4.70
 422,410 4.70 4.80 4.60 0 0 0
29/03/2023
4.70
 164,021 4.80 4.80 4.60 0 0 0
28/03/2023
4.80
 654,825 4.70 4.80 4.70 0 0 0
27/03/2023
4.70
 435,610 4.60 4.70 4.50 5,000 0 0.0
24/03/2023
4.60
 260,003 4.70 4.70 4.60 0 300 -0.0
23/03/2023
4.70
 380,323 4.60 4.70 4.50 0 0 0
22/03/2023
4.60
 293,310 4.50 4.70 4.50 0 0 0
21/03/2023
4.50
 298,392 4.60 4.60 4.50 0 0 0
20/03/2023
4.60
 161,500 4.60 4.70 4.50 0 0 0
17/03/2023
4.60
 262,300 4.70 4.70 4.60 0 0 0
16/03/2023
4.70
 271,060 4.70 4.70 4.60 100 0 0.0
15/03/2023
4.70
 358,302 4.50 4.80 4.60 0 0 0
14/03/2023
4.50
 598,209 4.60 4.70 4.40 0 0 0
13/03/2023
4.60
 174,200 4.70 4.70 4.60 0 0 0
10/03/2023
4.70
 92,400 4.80 4.80 4.70 0 0 0
09/03/2023
4.80
 167,400 4.80 4.90 4.70 0 0 0
08/03/2023
4.80
 250,700 4.70 4.80 4.60 0 0 0
07/03/2023
4.70
 157,700 4.70 4.80 4.60 0 0 0
06/03/2023
4.70
 147,901 4.60 4.80 4.60 0 0 0
03/03/2023
4.60
 224,600 4.70 4.70 4.60 0 0 0
02/03/2023
4.70
 68,274 4.70 4.80 4.70 0 0 0
01/03/2023
4.70
 254,000 4.60 4.80 4.50 0 0 0
28/02/2023
4.60
 424,320 4.60 4.70 4.60 0 0 0
27/02/2023
4.60
 233,200 4.80 4.80 4.60 0 0 0
24/02/2023
4.80
 217,447 4.80 4.90 4.70 0 0 0
23/02/2023
4.80
 604,800 4.80 4.90 4.70 0 0 0
22/02/2023
4.80
 590,296 5 5 4.80 0 0 0
21/02/2023
5
 772,240 5 5.10 5 0 0 0
20/02/2023
5
 752,768 4.80 5 4.80 10,000 0 0.0
17/02/2023
4.80
 202,700 4.80 4.90 4.70 0 900 -0.0
16/02/2023
4.80
 513,826 4.70 4.90 4.70 0 0 0
15/02/2023
4.70
 327,400 4.70 4.80 4.60 0 0 0
14/02/2023
4.70
 147,705 4.60 4.80 4.60 0 0 0
13/02/2023
4.60
 427,200 4.90 4.90 4.60 0 0 0
10/02/2023
4.90
 124,600 5 5 4.80 100 500 -0.0
09/02/2023
5
 167,318 5 5 4.90 0 0 0
08/02/2023
5
 225,500 4.90 5 4.70 500 500 -0.0
07/02/2023
4.90
 317,738 5 5.10 4.80 0 0 0
06/02/2023
5
 237,218 5 5.10 4.90 0 0 0
03/02/2023
5
 299,100 5 5.20 4.90 0 1,000 -0.0
02/02/2023
5
 438,600 5.10 5.20 4.90 0 0 0
01/02/2023
5.10
 1,053,410 5.50 5.70 5.10 0 0 0
31/01/2023
5.50
 962,610 5.50 5.80 5.40 0 0 0
30/01/2023
5.50
 829,340 5 5.50 5.10 0 0 0
27/01/2023
5
 597,077 4.80 5.10 4.80 7,400 0 0.0
19/01/2023
4.80
 416,262 4.80 4.90 4.70 0 300 -0.0
18/01/2023
4.80
 205,224 4.80 4.90 4.80 0 0 0
17/01/2023
4.80
 503,020 4.60 4.90 4.60 0 600 -0.0
16/01/2023
4.60
 266,713 4.70 4.70 4.50 0 0 0
13/01/2023
4.70
 215,533 4.70 4.80 4.60 0 0 0
12/01/2023
4.70
 447,235 4.90 4.90 4.60 400 400 -0.0
11/01/2023
4.90
 543,525 4.70 4.90 4.70 0 0 0
10/01/2023
4.70
 476,660 4.50 4.70 4.40 0 0 0
09/01/2023
4.50
 119,700 4.50 4.60 4.40 0 0 0
06/01/2023
4.50
 392,612 4.50 4.60 4.40 0 0 0
05/01/2023
4.50
 292,401 4.60 4.70 4.50 0 0 0
04/01/2023
4.60
 440,072 4.70 4.80 4.60 300 100 0.0
03/01/2023
4.70
 436,261 4.50 4.80 4.40 0 0 0
30/12/2022
4.50
 288,055 4.60 4.60 4.40 0 0 0
29/12/2022
4.60
 308,349 4.50 4.60 4.40 0 0 0
28/12/2022
4.50
 222,814 4.50 4.70 4.40 0 0 0
27/12/2022
4.50
 347,528 4.20 4.50 4.20 200 70,000 -0.3
26/12/2022
4.20
 641,349 4.60 4.80 4.20 0 0 0
23/12/2022
4.60
 357,738 4.70 4.80 4.60 0 0 0
22/12/2022
4.70
 278,395 4.70 4.90 4.60 0 0 0
21/12/2022
4.70
 654,407 4.60 4.80 4.40 0 0 0
20/12/2022
4.60
 992,285 4.70 4.90 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |