CTCP Chứng khoán Trí Việt (tvb)

7.25
-0.09
(-1.23%)
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) 		-0.61 -7.63% 601,500 -8,000 -0.1
7.15
8
7.34
2 tháng
(2026-01-12) 		-1.02 -12.14% 1,370,200 -22,800 -0.2
7.15
8.50
7.34
3 tháng
(2025-12-15) 		-0.63 -7.87% 2,030,500 -21,600 -0.2
7.15
8.50
7.34
6 tháng
(2025-09-15) 		-2.51 -25.38% 6,041,600 -97,500 -0.9
7.15
9.89
7.34
12 tháng
(2025-03-18) 		-0.66 -8.21% 30,567,200 -175,141 -1.9
5.95
10.70
7.34
24 tháng
(2024-03-25) 		-1.52 -17.08% 98,552,700 -1,577,460 -13.9
5.95
10.70
7.34
36 tháng
(2023-03-29) 		3.52 91.19% 233,311,800 -1,214,273 -9.9
3.86
10.70
7.34
60 tháng
(2021-04-08) 		-5.15 -41.12% 675,337,758 797,609 29.3
3.10
30.04
7.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
3.72
 688,800 3.95 4 3.68 3,700 14,200 -0.0
20/12/2022
3.95
 595,000 4.13 4.13 3.85 6,600 15,000 -0.0
19/12/2022
4.13
 1,087,100 4.12 4.25 3.90 11,400 58,500 -0.2
16/12/2022
4.12
 1,423,000 4.43 4.50 4.12 9,600 5,200 0.0
15/12/2022
4.43
 352,000 4.50 4.60 4.30 1,100 52,100 -0.2
14/12/2022
4.50
 3,036,600 4.33 4.63 4.03 29,700 73,400 -0.2
13/12/2022
4.33
 70,300 4.65 4.65 4.33 11,500 0 0.0
12/12/2022
4.65
 278,100 5 5 4.65 8,500 0 0.0
09/12/2022
5
 255,000 5.10 5.14 4.93 8,400 10,800 -0.0
08/12/2022
5.10
 551,400 4.90 5.20 4.90 25,500 12,300 0.1
07/12/2022
4.90
 778,000 5.26 5.26 4.90 34,000 16,900 0.1
06/12/2022
5.26
 860,600 5.65 5.65 5.26 6,900 19,300 -0.1
05/12/2022
5.65
 727,800 5.42 5.78 5.50 1,200 125,700 -0.7
02/12/2022
5.42
 639,100 5.07 5.42 4.90 26,100 2,500 0.1
01/12/2022
5.07
 937,000 4.80 5.13 4.90 14,700 900 0.1
30/11/2022
4.80
 380,100 4.55 4.83 4.55 12,200 10,300 0.0
29/11/2022
4.55
 744,300 4.26 4.55 4.26 6,300 1,800 0.0
28/11/2022
4.26
 407,100 3.99 4.26 4.20 14,200 0 0.1
25/11/2022
3.99
 303,400 3.73 3.99 3.73 19,400 0 0.1
24/11/2022
3.73
 156,100 3.68 3.75 3.55 6,100 3,500 0.0
23/11/2022
3.68
 222,000 3.90 3.90 3.68 2,200 33,100 -0.1
22/11/2022
3.90
 328,800 3.80 4.05 3.78 16,500 1,200 0.1
21/11/2022
3.80
 267,900 3.70 3.95 3.77 12,400 1,900 0.0
18/11/2022
3.70
 255,400 3.54 3.74 3.45 12,700 7,341 0.0
17/11/2022
3.54
 315,000 3.31 3.54 3.45 20,300 0 0.1
16/11/2022
3.31
 328,200 3.10 3.31 2.90 112,300 35,000 0.3
15/11/2022
3.10
 933,500 3.30 3.30 3.07 20,800 50,000 -0.1
14/11/2022
3.30
 777,400 3.51 3.59 3.27 9,200 99,000 -0.3
11/11/2022
3.51
 86,600 3.63 3.80 3.51 400 1,200 -0.0
10/11/2022
3.63
 531,400 3.90 3.90 3.63 2,600 12,600 -0.0
09/11/2022
3.90
 132,200 3.85 4.02 3.80 13,800 18,400 -0.0
08/11/2022
3.85
 292,700 3.80 3.95 3.70 11,000 1,200 0.0
07/11/2022
3.80
 312,700 4.03 4.04 3.80 200 9,300 -0.0
04/11/2022
4.03
 120,100 4.25 4.25 4 300 7,200 -0.0
03/11/2022
4.25
 87,800 4.27 4.29 4.20 20,600 500 0.1
02/11/2022
4.27
 68,600 4.30 4.30 4.23 6,200 3,500 0.0
01/11/2022
4.30
 199,800 4.15 4.30 4.06 59,900 30,500 0.1
31/10/2022
4.15
 185,000 4.36 4.48 4.07 9,800 25,100 -0.1
28/10/2022
4.36
 305,100 4.25 4.45 4.30 22,100 0 0.1
27/10/2022
4.25
 360,600 3.98 4.25 3.83 54,700 18,100 0.1
26/10/2022
3.98
 220,000 4.11 4.30 3.83 12,600 3,200 0.0
25/10/2022
4.11
 529,400 4.41 4.60 4.11 37,600 13,500 0.1
24/10/2022
4.41
 1,006,000 4.74 4.74 4.41 17,700 0 0.1
21/10/2022
4.74
 692,200 5.09 5.10 4.74 4,700 35,200 -0.1
20/10/2022
5.09
 175,600 5.11 5.11 5 6,800 13,400 -0.0
19/10/2022
5.11
 217,000 5.20 5.21 5.07 5,800 21,800 -0.1
18/10/2022
5.20
 264,100 5.18 5.39 5.20 16,300 9,900 0.0
17/10/2022
5.18
 313,600 5.29 5.30 5.07 25,300 8,600 0.1
14/10/2022
5.29
 238,700 5.10 5.39 5.20 32,500 0 0.2
13/10/2022
5.10
 100,700 5.10 5.15 5.01 5,000 20,400 -0.1
12/10/2022
5.10
 492,400 4.93 5.27 4.80 35,900 0 0.2
11/10/2022
4.93
 635,000 5.30 5.35 4.93 16,500 7,900 0.0
10/10/2022
5.30
 210,100 5.34 5.41 5.10 38,400 0 0.2
07/10/2022
5.34
 706,900 5.70 5.78 5.32 23,800 16,100 0.0
06/10/2022
5.70
 459,000 6.05 6.08 5.70 7,300 11,800 -0.0
05/10/2022
6.05
 293,800 5.70 6.08 5.71 19,100 15,200 0.0
04/10/2022
5.70
 278,200 5.81 5.99 5.70 17,100 16,200 0.0
03/10/2022
5.81
 341,000 6.21 6.21 5.81 14,500 6,700 0.0
30/09/2022
6.21
 574,900 6.19 6.21 5.93 47,100 54,400 -0.0
29/09/2022
6.19
 223,900 6.22 6.40 6.18 300 36,100 -0.2
28/09/2022
6.22
 337,200 6.28 6.39 6.15 8,800 20,500 -0.1
27/09/2022
6.28
 226,500 6.36 6.41 6.27 1,000 17,000 -0.1
26/09/2022
6.36
 544,200 6.74 6.74 6.27 2,900 26,700 -0.2
23/09/2022
6.74
 219,500 6.87 6.96 6.70 22,400 11,400 0.1
22/09/2022
6.87
 473,100 6.73 6.99 6.44 21,700 8,900 0.1
21/09/2022
6.73
 297,000 6.93 6.93 6.72 0 4,200 -0.0
20/09/2022
6.93
 442,500 6.80 6.93 6.50 14,200 11,700 0.0
19/09/2022
6.80
 583,700 7.25 7.34 6.80 11,400 34,000 -0.2
16/09/2022
7.25
 374,300 7.61 7.62 7.20 11,500 45,500 -0.2
15/09/2022
7.61
 209,500 7.70 7.79 7.60 29,800 18,400 -0.1
14/09/2022
7.70
 566,200 7.70 7.70 7.30 6,400 25,200 -0.1
13/09/2022
7.70
 144,400 7.71 7.80 7.62 975 24,700 -0.1
12/09/2022
7.71
 243,100 7.61 7.80 7.67 33,600 0 -0.2
09/09/2022
7.61
 354,100 7.57 7.65 7.40 1,000 26,700 -0.2
08/09/2022
7.57
 632,400 7.60 7.86 7.55 18,400 27,900 -0.1
07/09/2022
7.60
 728,000 8.12 8.33 7.60 300 65,700 -0.5
06/09/2022
8.12
 370,800 8.12 8.21 8.12 0 12,300 -0.1
05/09/2022
8.12
 526,700 8.26 8.30 8.11 24,600 119,600 -0.8
31/08/2022
8.26
 671,000 8.20 8.30 7.86 8,400 11,700 -0.0
30/08/2022
8.20
 1,100,500 8.55 8.79 8.10 3,500 107,100 -0.8
29/08/2022
8.55
 1,865,500 9.10 9.10 8.47 42,600 104,900 -0.5
26/08/2022
9.10
 1,209,700 9.35 9.40 8.99 55,900 44,700 0.1
25/08/2022
9.35
 3,025,900 8.90 9.40 9.10 42,700 21,000 0.2
24/08/2022
8.90
 1,757,300 8.78 8.96 8.79 20,200 0 0.2
23/08/2022
8.78
 663,700 8.57 8.78 8.33 0 53,700 -0.5
22/08/2022
8.57
 523,900 8.75 8.81 8.40 7,200 39,100 -0.3
19/08/2022
8.75
 828,700 8.77 8.83 8.70 51,700 7,500 0.4
18/08/2022
8.77
 493,100 8.76 8.86 8.72 20,200 8,600 0.1
17/08/2022
8.76
 807,600 8.80 9 8.76 24,600 3,400 0.2
16/08/2022
8.80
 432,400 8.90 8.92 8.75 23,600 5,500 0.2
15/08/2022
8.90
 519,600 8.89 8.99 8.83 29,100 34,300 -0.0
12/08/2022
8.89
 564,100 8.71 8.92 8.70 50,900 0 0.5
11/08/2022
8.71
 891,000 8.96 9.13 8.65 10,800 22,300 -0.1
10/08/2022
8.96
 587,600 9.03 9.03 8.81 32,200 2,000 0.3
09/08/2022
9.03
 647,400 8.99 9.08 8.86 23,300 1,000 0.2
08/08/2022
8.99
 981,400 8.80 9.10 8.85 23,300 25,200 -0.0
05/08/2022
8.80
 979,700 8.53 8.80 8.30 37,300 9,400 0.2
04/08/2022
8.53
 1,129,300 8.28 8.79 8.33 23,400 45,600 -0.2
03/08/2022
8.28
 1,280,800 7.74 8.28 7.75 26,800 1,000 0.2
02/08/2022
7.74
 913,500 7.38 7.74 7.38 55,800 6,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |