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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |