CTCP Chứng khoán Trí Việt (tvb)

8.20
-0.07
(-0.85%)
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
(2025-11-05) 		-0.73 -8.11% 915,300 -46,300 -0.4
8.20
9
8.20
2 tháng
(2025-10-06) 		-1.55 -15.78% 2,679,100 -52,500 -0.5
8.20
9.83
8.20
3 tháng
(2025-09-08) 		-1.83 -18.12% 5,376,700 -83,200 -0.7
8.20
10.10
8.20
6 tháng
(2025-06-09) 		0.28 3.50% 21,502,000 -149,000 -1.6
7.99
10.70
8.20
12 tháng
(2024-12-10) 		-0.43 -4.94% 32,878,800 -537,260 -4.9
5.95
10.70
8.20
24 tháng
(2023-12-18) 		3.15 61.52% 134,459,000 -827,560 -7.7
5.12
10.70
8.20
36 tháng
(2022-12-21) 		4.55 122.31% 250,782,700 -1,498,923 -10.9
3.56
10.70
8.20
60 tháng
(2020-12-31) 		-0.26 -3.08% 700,455,898 863,179 29.9
3.10
30.04
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
7.38
 755,300 7.06 7.40 7.05 60,800 8,700 0.4
29/07/2022
7.06
 415,700 7.02 7.19 7.03 2,000 200 0.0
28/07/2022
7.02
 276,100 6.90 7.10 7 0 1,700 -0.0
27/07/2022
6.90
 241,800 6.90 6.97 6.80 0 7,700 -0.1
26/07/2022
6.90
 205,900 7 7.10 6.90 1,200 6,400 -0.0
25/07/2022
7
 254,000 7.18 7.18 6.92 0 11,100 -0.1
22/07/2022
7.18
 362,100 7.29 7.30 7.18 19,400 9,800 0.1
21/07/2022
7.29
 429,500 7.38 7.47 7.22 11,100 2,900 0.1
20/07/2022
7.38
 508,800 7.22 7.45 7.30 1,700 0 0.0
19/07/2022
7.22
 319,300 7.36 7.36 7.16 1,900 3,200 -0.0
18/07/2022
7.36
 443,000 7.42 7.43 7.30 800 300 0.0
15/07/2022
7.42
 317,700 7.45 7.50 7.42 12,600 6,600 0.0
14/07/2022
7.45
 631,400 7.20 7.50 7.18 19,900 1,000 0.1
13/07/2022
7.20
 659,400 7.15 7.29 7.16 20,200 300 0.1
12/07/2022
7.15
 187,200 7.06 7.23 6.87 24,100 1,000 0.2
11/07/2022
7.06
 142,400 7.06 7.18 6.90 9,000 7,400 0.0
08/07/2022
7.06
 117,800 6.80 7.10 6.80 8,400 12,800 0.0
07/07/2022
6.80
 130,700 6.82 6.85 6.70 7,000 10,200 -0.0
06/07/2022
6.82
 98,300 7.07 7.07 6.70 500 10,900 -0.1
05/07/2022
7.07
 197,700 7.21 7.30 7 15,500 18,200 -0.0
04/07/2022
7.21
 119,600 7.02 7.35 7.07 4,400 7,800 -0.0
01/07/2022
7.02
 272,200 7.02 7.10 6.60 14,000 15,300 -0.0
30/06/2022
7.02
 267,400 7.28 7.39 7.02 18,400 15,300 0.0
29/06/2022
7.28
 261,200 7.40 7.55 7.20 17,000 9,900 0.1
28/06/2022
7.40
 231,500 7.28 7.50 7.20 9,000 6,100 0.0
27/06/2022
7.28
 293,100 7 7.28 6.90 5,800 600 0.0
24/06/2022
7
 302,500 6.89 7 6.50 31,100 1,200 0.2
23/06/2022
6.89
 183,200 6.58 6.99 6.58 19,400 9,800 0.1
22/06/2022
6.58
 379,600 6.15 6.58 6 5,100 34,600 -0.2
21/06/2022
6.15
 373,700 6.10 6.52 5.91 35,300 10,000 0.2
20/06/2022
6.10
 545,600 6.53 6.60 6.08 57,800 13,800 0.3
17/06/2022
6.53
 816,000 7.01 7.01 6.52 101,600 200 0.7
16/06/2022
7.01
 661,600 7.53 7.69 7.01 25,700 8,500 0.1
15/06/2022
7.53
 862,800 8.08 8.19 7.52 28,900 21,800 0.1
14/06/2022
8.08
 432,000 8.68 8.68 8.08 30,200 17,700 0.1
13/06/2022
8.68
 439,800 9.33 9.33 8.68 12,400 28,000 -0.1
10/06/2022
9.33
 204,900 9.50 9.50 9.31 15,600 9,200 0.1
09/06/2022
9.50
 209,300 9.50 9.80 9.15 6,200 100 0.1
08/06/2022
9.50
 269,300 9.19 9.54 9.20 48,300 2,000 0.4
07/06/2022
9.19
 347,600 9.20 9.20 8.80 0 0 0
06/06/2022
9.20
 412,000 9.78 9.78 9.20 1,100 24,000 -0.2
03/06/2022
9.78
 406,100 9.94 9.96 9.75 10,700 23,000 -0.1
02/06/2022
9.94
 777,400 9.97 10.10 9.85 11,800 6,900 0.0
01/06/2022
9.97
 437,400 10.10 10.15 9.91 9,100 13,800 -0.0
31/05/2022
10.10
 491,200 10.20 10.25 10 11,500 4,200 0.1
30/05/2022
10.20
 574,700 9.90 10.30 9.90 22,800 1,700 0.2
27/05/2022
9.90
 449,700 9.78 10 9.70 17,600 1,000 0.2
26/05/2022
9.78
 669,900 9.50 9.90 9.54 33,000 2,000 0.3
25/05/2022
9.50
 671,300 9.20 9.53 8.71 32,400 2,400 0.3
24/05/2022
9.20
 433,000 9.30 9.30 8.65 10,500 9,900 0.0
23/05/2022
9.30
 404,000 9.59 9.75 9.01 6,200 12,000 -0.1
20/05/2022
9.59
 416,200 9.59 9.70 9.48 14,900 14,100 0.0
19/05/2022
9.59
 346,800 9.67 9.67 9.20 24,500 2,400 0.2
18/05/2022
9.67
 568,200 9.38 9.89 9.50 37,600 6,100 0.3
17/05/2022
9.38
 796,900 8.77 9.38 8.71 44,500 37,700 0.1
16/05/2022
8.77
 352,800 8.62 9.20 8.60 46,500 10,300 0.3
13/05/2022
8.62
 971,000 9.26 9.29 8.62 48,700 3,000 0.4
12/05/2022
9.26
 528,500 9.95 9.96 9.26 26,700 12,600 0.1
11/05/2022
9.95
 479,800 9.90 10.15 9.75 8,400 12,800 -0.0
10/05/2022
9.90
 620,100 9.82 10 9.15 73,400 13,400 0.6
09/05/2022
9.82
 625,200 10.55 10.55 9.82 44,200 7,200 0.4
06/05/2022
10.55
 1,010,500 11.30 11.30 10.55 67,400 10,400 0.6
05/05/2022
11.30
 472,400 11.50 11.80 11.10 14,400 24,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |