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)
19/12/2022
4.70
 1,049,396 4.70 5.10 4.60 0 200 -0.0
16/12/2022
4.70
 837,235 4.80 5 4.60 3,000 0 0.0
15/12/2022
4.80
 617,129 5.10 5.20 4.80 200 0 0.0
14/12/2022
5.10
 5,650,920 4.80 5.20 4.40 0 0 0
13/12/2022
4.80
 87,054 5.30 5.30 4.80 0 0 0
12/12/2022
5.30
 408,253 5.80 5.80 5.30 0 0 0
09/12/2022
5.80
 979,427 5.90 6 5.50 0 0 0
08/12/2022
5.90
 1,202,469 5.40 5.90 5.40 0 0 0
07/12/2022
5.40
 889,300 6 6 5.40 0 0 0
06/12/2022
6
 1,529,790 6.60 6.70 6 0 0 0
05/12/2022
6.60
 1,038,183 6.20 6.70 6.10 0 0 0
02/12/2022
6.20
 1,097,676 5.70 6.20 5.50 0 1,000 -0.0
01/12/2022
5.70
 1,610,408 5.30 5.80 5.30 2,700 200 0.0
30/11/2022
5.30
 994,674 5.20 5.30 5.10 100 0 0.0
29/11/2022
5.20
 870,991 4.90 5.30 4.90 0 0 0
28/11/2022
4.90
 1,117,493 4.50 4.90 4.30 0 0 0
25/11/2022
4.50
 481,742 4.20 4.50 4.20 0 0 0
24/11/2022
4.20
 370,911 4 4.20 4 0 0 0
23/11/2022
4
 332,243 4.40 4.50 4 0 0 0
22/11/2022
4.40
 540,011 4.30 4.60 3.90 0 0 0
21/11/2022
4.30
 366,860 4.30 4.50 4.30 0 0 0
18/11/2022
4.30
 572,545 4.20 4.40 4 200 0 0.0
17/11/2022
4.20
 400,667 3.90 4.20 4 0 0 0
16/11/2022
3.90
 731,700 3.60 3.90 3.30 0 0 0
15/11/2022
3.60
 797,499 3.70 3.70 3.40 100 0 0.0
14/11/2022
3.70
 932,097 4 4 3.60 0 0 0
11/11/2022
4
 318,143 4 4.30 3.90 0 0 0
10/11/2022
4
 1,288,300 4.40 4.40 4 0 0 0
09/11/2022
4.40
 218,916 4.30 4.50 4.30 2,000 0 0.0
08/11/2022
4.30
 1,154,202 4.30 4.40 4.20 100 0 0.0
07/11/2022
4.30
 622,454 4.50 4.60 4.30 0 0 0
04/11/2022
4.50
 1,082,972 4.70 4.70 4.50 400 0 0.0
03/11/2022
4.70
 290,151 4.80 4.80 4.70 0 0 0
02/11/2022
4.80
 455,202 4.70 4.90 4.70 0 0 0
01/11/2022
4.70
 1,222,580 4.90 5.10 4.50 0 0 0
31/10/2022
4.90
 1,242,409 5.40 5.40 4.90 0 0 0
28/10/2022
5.40
 329,105 5.40 5.50 5.30 0 0 0
27/10/2022
5.40
 759,253 5 5.40 5 0 0 0
26/10/2022
5
 218,300 5 5.20 4.90 0 0 0
25/10/2022
5
 689,674 5.10 5.40 4.60 0 0 0
24/10/2022
5.10
 1,128,177 5.60 5.70 5.10 0 0 0
21/10/2022
5.60
 765,698 6 6.10 5.50 0 0 0
20/10/2022
6
 353,639 6.20 6.20 5.90 0 0 0
19/10/2022
6.20
 139,280 6.30 6.30 6.10 0 0 0
18/10/2022
6.30
 374,621 6.20 6.40 6.30 0 0 0
17/10/2022
6.20
 194,504 6.20 6.20 6 10,000 0 0.1
14/10/2022
6.20
 405,358 6.10 6.40 6.20 0 0 0
13/10/2022
6.10
 343,963 6.10 6.20 6 0 0 0
12/10/2022
6.10
 650,410 5.60 6.10 5.50 0 100 -0.0
11/10/2022
5.60
 1,173,902 6.20 6.20 5.60 0 0 0
10/10/2022
6.20
 446,316 6.10 6.30 5.90 0 0 0
07/10/2022
6.10
 1,294,490 6.40 6.40 5.80 0 0 0
06/10/2022
6.40
 600,217 6.80 6.90 6.40 0 27,000 -0.2
05/10/2022
6.80
 991,002 6.40 6.90 5.80 1,000 0 0.0
04/10/2022
6.40
 1,209,950 6.80 7.10 6.40 0 0 0
03/10/2022
6.80
 1,102,602 7.30 7.30 6.80 0 0 0
30/09/2022
7.30
 1,427,837 7.20 7.30 7 0 0 0
29/09/2022
7.20
 496,851 7.20 7.50 7.20 1,200 0 0.0
28/09/2022
7.20
 1,181,739 7.20 7.40 7.10 0 600 -0.0
27/09/2022
7.20
 487,892 7.20 7.30 7.10 0 0 0
26/09/2022
7.20
 1,752,379 7.70 7.70 7.10 0 400 -0.0
23/09/2022
7.70
 533,134 7.80 7.90 7.70 0 0 0
22/09/2022
7.80
 1,083,971 7.80 7.90 7.60 100 0 0.0
21/09/2022
7.80
 819,008 7.90 8 7.80 100 0 0.0
20/09/2022
7.90
 704,358 7.80 8 7.60 0 3,300 -0.0
19/09/2022
7.80
 1,350,678 8.20 8.30 7.70 2,000 0 0.0
16/09/2022
8.20
 885,004 8.40 8.40 8.10 100 0 0.0
15/09/2022
8.40
 396,130 8.40 8.60 8.30 100 0 0.0
14/09/2022
8.40
 1,214,057 8.50 8.50 8.10 100 0 0.0
13/09/2022
8.50
 442,995 8.60 8.80 8.40 0 0 0
12/09/2022
8.60
 645,964 8.60 8.90 8.60 0 0 0
09/09/2022
8.60
 887,448 8.40 8.60 8.30 0 3,400 -0.0
08/09/2022
8.40
 1,238,997 8.50 8.80 8.30 0 1,000 -0.0
07/09/2022
8.50
 1,636,647 9 9.20 8.50 100 0 0.0
06/09/2022
9
 679,494 9.20 9.30 9 0 0 0
05/09/2022
9.20
 964,918 9.20 9.30 9 0 0 0
31/08/2022
9.20
 1,021,701 9.20 9.40 9 200 0 0.0
30/08/2022
9.20
 1,112,132 9.40 9.50 9.10 0 0 0
29/08/2022
9.40
 2,796,557 9.60 9.60 8.90 900 20,000 -0.2
26/08/2022
9.60
 2,041,938 10 10.20 9.50 1,100 900 0.0
25/08/2022
10
 4,529,305 9.40 10 9.50 20,000 100 0.2
24/08/2022
9.40
 1,262,359 9.50 9.60 9.30 0 100 -0.0
23/08/2022
9.50
 1,257,455 9.30 9.50 8.90 400 0 0.0
22/08/2022
9.30
 2,188,011 9.60 9.60 9.10 400 0 0.0
19/08/2022
9.60
 2,322,917 9.90 9.90 9.40 900 0 0.0
18/08/2022
9.90
 983,603 10 10 9.80 600 8,400 -0.1
17/08/2022
10
 3,434,217 9.70 10.20 9.70 12,700 0 0.1
16/08/2022
9.70
 1,705,600 9.60 9.70 9.40 300 0 0.0
15/08/2022
9.60
 756,614 9.50 9.70 9.40 0 0 0
12/08/2022
9.50
 1,131,936 9.30 9.60 9.20 600 0 0.0
11/08/2022
9.30
 2,614,784 9.60 9.90 9.30 14,300 0 0.1
10/08/2022
9.60
 1,138,260 9.80 9.80 9.60 10,600 0 0.1
09/08/2022
9.80
 1,676,849 9.70 9.80 9.40 800 0 0.0
08/08/2022
9.70
 1,515,007 9.80 10 9.50 16,200 1,400 0.1
05/08/2022
9.80
 1,585,849 9.50 9.80 9.30 400 0 0.0
04/08/2022
9.50
 2,177,299 9.30 9.80 9.40 5,200 2,000 0.0
03/08/2022
9.30
 3,562,687 8.50 9.30 8.40 41,100 0 0.4
02/08/2022
8.50
 1,859,033 8.50 8.80 8.50 1,000 0 0.0
01/08/2022
8.50
 1,832,834 8.20 8.60 7.90 1,100 0 0.0
29/07/2022
8.20
 697,429 8.10 8.30 8.10 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |