CTCP Chứng khoán Trí Việt (tvb)

7.49
-0.01
(-0.13%)
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
(2026-05-13) 		-0.15 -1.96% 410,400 -10,100 0
7.22
7.65
7.49
2 tháng
(2026-04-13) 		-0.09 -1.19% 1,138,400 -36,100 0
7.22
7.75
7.49
3 tháng
(2026-03-16) 		0.16 2.18% 1,553,300 -65,500 -0.1
7.09
7.75
7.49
6 tháng
(2025-12-15) 		-0.51 -6.37% 3,587,200 -87,100 -0.3
7.09
8.50
7.49
12 tháng
(2025-06-17) 		-0.80 -9.64% 23,631,500 -219,600 -1.7
7.09
10.70
7.49
24 tháng
(2024-06-24) 		-1.62 -17.76% 61,847,600 -1,829,760 -16.0
5.95
10.70
7.49
36 tháng
(2023-06-28) 		1.65 28.21% 178,808,700 -1,006,160 -8.4
4.61
10.70
7.49
60 tháng
(2021-07-08) 		-6.06 -44.71% 632,389,827 311,711 22.8
3.10
30.04
7.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
3.89
 679,900 3.80 3.92 3.78 5,000 0 0.0
24/03/2023
3.80
 431,500 3.79 3.84 3.79 200 0 0.0
23/03/2023
3.79
 173,800 3.77 3.79 3.71 3,500 0 0.0
22/03/2023
3.77
 234,300 3.75 3.80 3.74 0 0 0
21/03/2023
3.75
 99,600 3.73 3.79 3.74 1,300 0 -0.0
20/03/2023
3.73
 196,800 3.82 3.82 3.73 100 0 0.0
17/03/2023
3.82
 325,700 3.79 3.85 3.76 15,300 400 0.1
16/03/2023
3.79
 77,500 3.90 3.90 3.79 1,000 0 0.0
15/03/2023
3.90
 608,500 3.70 3.95 3.73 0 1,900 -0.0
14/03/2023
3.70
 264,100 3.78 3.78 3.68 200 0 0.0
13/03/2023
3.78
 173,600 3.79 3.80 3.73 0 2,000 -0.0
10/03/2023
3.79
 242,400 3.86 3.86 3.78 0 0 0.0
09/03/2023
3.86
 229,600 3.83 3.86 3.83 200 0 0.0
08/03/2023
3.83
 89,400 3.83 3.83 3.77 2,000 0 0.0
07/03/2023
3.83
 91,900 3.83 3.84 3.79 0 0 -0.0
06/03/2023
3.83
 217,600 3.78 3.87 3.78 0 800 -0.0
03/03/2023
3.78
 152,700 3.83 3.83 3.78 0 500 -0.0
02/03/2023
3.83
 208,500 3.87 3.91 3.80 1,900 0 0.0
01/03/2023
3.87
 201,300 3.75 4.01 3.71 100 1,000 -0.0
28/02/2023
3.75
 225,900 3.76 3.86 3.74 0 0 -0.0
27/02/2023
3.76
 200,100 3.83 3.83 3.69 0 0 -0.0
24/02/2023
3.83
 205,900 3.88 3.90 3.83 0 1,500 -0.0
23/02/2023
3.88
 490,700 3.90 4 3.80 300 0 0.0
22/02/2023
3.90
 410,400 4.06 4.06 3.90 0 0 -0.0
21/02/2023
4.06
 409,300 4.03 4.22 4.03 100 9,000 -0.0
20/02/2023
4.03
 573,500 3.88 4.10 3.90 0 0 -0.0
17/02/2023
3.88
 107,200 3.91 3.92 3.87 0 0 -0.0
16/02/2023
3.91
 251,500 3.82 3.94 3.86 0 0 -0.0
15/02/2023
3.82
 201,800 3.79 3.84 3.77 0 0 -0.0
14/02/2023
3.79
 173,300 3.85 3.85 3.76 300 1,000 -0.0
13/02/2023
3.85
 327,200 3.88 3.88 3.62 4,000 70,100 -0.3
10/02/2023
3.88
 137,000 3.98 3.99 3.87 100 200 -0.0
09/02/2023
3.98
 83,500 3.99 3.99 3.90 200 100 0.0
08/02/2023
3.99
 159,400 3.94 4 3.85 100 0 0.0
07/02/2023
3.94
 252,100 4 4.05 3.93 10,500 1,100 0.0
06/02/2023
4
 172,500 4 4.02 3.95 300 400 -0.0
03/02/2023
4
 289,700 3.99 4.06 3.98 100 100 0
02/02/2023
3.99
 310,300 4.01 4.09 3.91 0 6,700 -0.0
01/02/2023
4.01
 993,000 4.22 4.33 4.01 78,800 22,700 0.2
31/01/2023
4.22
 385,900 4.22 4.30 4.15 1,700 26,700 -0.1
30/01/2023
4.22
 1,022,600 4.01 4.27 4.12 42,100 82,200 -0.2
27/01/2023
4.01
 297,800 3.98 4.10 4 15,000 38,200 -0.1
19/01/2023
3.98
 317,100 3.95 4 3.92 2,000 8,700 -0.0
18/01/2023
3.95
 295,400 3.93 3.98 3.91 12,000 6,400 0.0
17/01/2023
3.93
 155,800 3.80 3.96 3.85 0 13,600 -0.1
16/01/2023
3.80
 237,600 3.89 3.95 3.80 17,900 5,000 0.0
13/01/2023
3.89
 335,400 3.88 3.97 3.88 13,300 6,300 0.0
12/01/2023
3.88
 473,800 3.81 3.93 3.85 3,100 14,400 -0.0
11/01/2023
3.81
 626,800 3.77 3.96 3.76 7,500 5,800 0.0
10/01/2023
3.77
 199,700 3.77 3.83 3.70 0 33,350 -0.1
09/01/2023
3.77
 130,700 3.81 3.86 3.77 800 7,400 -0.0
06/01/2023
3.81
 388,300 3.77 3.85 3.76 0 7,200 -0.0
05/01/2023
3.77
 255,800 3.80 3.84 3.71 7,500 8,400 -0.0
04/01/2023
3.80
 303,700 3.85 4 3.80 5,900 11,500 -0.0
03/01/2023
3.85
 448,400 3.70 3.88 3.67 1,000 9,900 -0.0
30/12/2022
3.70
 300,900 3.67 3.73 3.59 400 10,400 -0.0
29/12/2022
3.67
 162,200 3.64 3.74 3.60 0 9,600 -0.0
28/12/2022
3.64
 177,400 3.74 3.78 3.60 600 11,500 -0.0
27/12/2022
3.74
 370,500 3.56 3.75 3.50 0 30,500 -0.1
26/12/2022
3.56
 372,400 3.82 3.87 3.56 12,400 12,700 -0.0
23/12/2022
3.82
 180,200 3.86 3.88 3.72 2,500 22,600 -0.1
22/12/2022
3.86
 482,700 3.72 3.98 3.75 6,800 53,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |