CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

9.20
-0.10
(-1.08%)
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) 		-1.60 -14.68% 2,674,500 -45,900 -0.5
9.20
10.90
9.20
2 tháng
(2025-10-06) 		-2.10 -18.42% 23,791,600 -551,000 -6.4
9.20
12.20
9.20
3 tháng
(2025-09-08) 		-1.90 -16.96% 34,640,700 -1,160,600 -12.9
9.20
12.20
9.20
6 tháng
(2025-06-09) 		0.90 10.71% 68,776,900 -1,358,900 -11.9
8.40
12.20
9.20
12 tháng
(2024-12-10) 		-1.20 -11.43% 112,555,629 -1,075,600 -8.8
6.90
12.20
9.20
24 tháng
(2023-12-22) 		3.30 55% 264,378,797 -47,100 1.6
6
12.20
9.20
36 tháng
(2022-12-21) 		4.60 97.87% 374,248,656 -188,828 1.0
4.20
12.20
9.20
60 tháng
(2020-12-31) 		-0.87 -8.53% 1,318,099,376 32,038 3.1
3.60
28.10
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
10.10
 824,135 9.70 10.20 9.70 0 0 0
07/06/2022
9.70
 1,002,237 10 10 9.50 2,300 0 0.0
06/06/2022
10
 919,203 10.20 10.30 9.90 0 0 0
03/06/2022
10.20
 680,254 10.30 10.40 10.10 0 1,000 -0.0
02/06/2022
10.30
 1,098,984 10.50 10.70 10.20 51,100 0 0.5
01/06/2022
10.50
 830,182 10.80 10.80 10.40 0 0 0
31/05/2022
10.80
 782,264 10.90 11 10.60 11,400 0 0.1
30/05/2022
10.90
 1,962,110 10.50 11.20 10.40 5,600 0 0.1
27/05/2022
10.50
 1,386,334 10.70 10.80 10.50 100 0 0.0
26/05/2022
10.70
 1,560,265 10.60 10.90 10.50 0 0 0
25/05/2022
10.60
 1,968,359 10 10.80 9.90 5,400 0 0.1
24/05/2022
10
 1,186,563 9.90 10 9.40 0 0 0
23/05/2022
9.90
 1,207,035 10.30 10.40 9.80 0 0 0
20/05/2022
10.30
 1,325,444 10.10 10.40 10.10 5,000 34 0.1
19/05/2022
10.10
 974,550 10.30 10.40 9.40 400 0 0.0
18/05/2022
10.30
 1,923,935 10 10.60 10 0 0 0
17/05/2022
10
 1,249,971 9.10 10 9.10 0 0 0
16/05/2022
9.10
 1,236,200 9 9.80 9 0 0 0
13/05/2022
9
 1,869,673 10 10.10 9 100 0 0.0
12/05/2022
10
 1,428,047 10.90 10.90 9.90 0 0 0
11/05/2022
10.90
 1,241,725 10.70 11.10 10.50 0 0 0
10/05/2022
10.70
 1,402,257 10.10 10.70 9.50 0 0 0
09/05/2022
10.10
 2,904,668 11.20 11.20 10.10 0 100 -0.0
06/05/2022
11.20
 1,142,400 11.70 11.90 11 0 0 0
05/05/2022
11.70
 1,507,864 11.90 12.40 11.60 0 0 0
04/05/2022
11.90
 1,878,773 13 13 11.80 0 7,500 -0.1
29/04/2022
13
 2,024,518 13.10 13.30 12.70 0 0 0
28/04/2022
13.10
 1,603,507 12.90 13.50 13 0 0 0
27/04/2022
12.90
 2,214,155 11.80 12.90 11.50 0 0 0
26/04/2022
11.80
 1,326,722 10.90 11.80 10.30 0 0 0
25/04/2022
10.90
 2,937,947 10.50 11.50 10.50 0 200 -0.0
22/04/2022
10.50
 6,708,800 11.50 11.70 10.40 0 300 -0.0
21/04/2022
11.50
 111,800 12.70 12.70 11.50 0 0 0
20/04/2022
12.70
 3,366,547 14.10 14.10 12.70 0 0 0
19/04/2022
14.10
 4,013,300 15.60 15.60 14.10 0 0 0
18/04/2022
15.60
 3,770,700 17.30 17.30 15.60 0 0 0
15/04/2022
17.30
 1,187,200 18 18.10 17 0 0 0
14/04/2022
18
 980,700 18.50 18.90 17.80 0 0 0
13/04/2022
18.50
 889,920 17.80 18.50 17.30 0 0 0
12/04/2022
17.80
 1,445,258 18.50 19 17.60 0 100 -0.0
08/04/2022
18.50
 2,395,141 20.10 20.30 18.50 0 0 0
07/04/2022
20.10
 1,231,865 20.10 20.30 19.80 0 0 0
06/04/2022
20.10
 1,646,299 20.70 20.70 19.90 0 0 0
05/04/2022
20.70
 1,389,606 21.10 21.10 20.40 0 0 0
04/04/2022
21.10
 1,321,936 20.50 21.40 20.50 0 0 0
01/04/2022
20.50
 1,456,400 20.10 20.60 19.80 0 0 0
31/03/2022
20.10
 1,008,721 20.20 20.90 19.50 0 0 0
30/03/2022
20.20
 3,694,778 21.50 21.50 19.90 0 0 0
29/03/2022
21.50
 3,792,333 22.20 22.40 21.50 0 0 0
28/03/2022
22.20
 6,364,696 22.80 22.80 21.60 0 0 0
25/03/2022
22.80
 4,101,099 22.90 23 22.50 0 0 0
24/03/2022
22.90
 3,992,895 23.20 23.60 22.80 0 0 0
23/03/2022
23.20
 7,247,597 23 23.70 22.90 0 0 0
22/03/2022
23
 5,348,600 22.90 23.50 22.70 0 0 0
21/03/2022
22.90
 2,064,340 22.70 23.20 22.60 0 0 0
18/03/2022
22.70
 2,560,903 22.60 23.30 22.60 0 0 0
17/03/2022
22.60
 1,339,663 22.40 22.90 22.20 0 0 0
16/03/2022
22.40
 1,242,341 22.40 22.90 22.30 0 0 0
15/03/2022
22.40
 2,465,152 23.30 23.30 22.10 0 0 0
14/03/2022
23.30
 2,559,308 23.80 23.80 22.60 0 0 0
11/03/2022
23.80
 6,787,111 23.90 24.30 22.80 0 0 0
10/03/2022
23.90
 9,955,651 22.50 24.30 22.50 0 0 0
09/03/2022
22.50
 2,983,030 22.10 22.70 21.50 0 0 0
08/03/2022
22.10
 3,620,918 22.90 23 22 0 0 0
07/03/2022
22.90
 3,497,373 22.40 23.20 21.80 0 0 0
04/03/2022
22.40
 4,643,977 23 23.80 22.40 0 0 0
03/03/2022
23
 3,367,119 22.80 23.40 22.50 0 0 0
02/03/2022
22.80
 5,615,831 22.10 23.50 21.30 0 0 0
01/03/2022
22.10
 3,716,069 22.30 23 21.50 0 0 0
28/02/2022
22.30
 6,971,401 20.30 22.30 20.30 0 0 0
25/02/2022
20.30
 7,145,929 18.50 20.30 18.50 0 0 0
24/02/2022
18.50
 3,151,445 19.30 19.50 18 0 0 0
23/02/2022
19.30
 1,261,933 18.90 19.40 18.90 0 0 0
22/02/2022
18.90
 1,933,598 19.60 19.70 18.70 0 0 0
21/02/2022
19.60
 1,717,022 19.10 19.80 19.10 0 0 0
18/02/2022
19.10
 1,881,100 18.90 19.30 18.60 0 0 0
17/02/2022
18.90
 1,404,699 19 19.10 18.60 0 0 0
16/02/2022
19
 1,743,597 18.30 19.20 18.30 0 0 0
15/02/2022
18.30
 1,191,502 18.30 18.60 17.90 0 0 0
14/02/2022
18.30
 1,035,425 19 19 18.30 0 0 0
11/02/2022
19
 888,296 19 19.10 18.60 0 0 0
10/02/2022
19
 743,009 19.10 19.20 18.80 0 0 0
09/02/2022
19.10
 1,667,982 18.20 19.40 18.20 0 0 0
08/02/2022
18.20
 709,544 17.90 18.60 17.60 0 0 0
07/02/2022
17.90
 480,083 17.20 18.10 16.50 0 0 0
28/01/2022
17.20
 895,820 17.10 17.60 16.90 0 0 0
27/01/2022
17.10
 789,593 17.20 17.50 16.90 0 0 0
26/01/2022
17.20
 674,177 17.30 17.90 17 0 0 0
25/01/2022
17.30
 1,333,005 17.20 17.50 16.50 0 0 0
24/01/2022
17.20
 1,553,664 19 19 17.20 0 0 0
21/01/2022
19
 1,188,310 19.50 19.60 18.80 0 0 0
20/01/2022
19.50
 1,237,000 18.20 19.50 17.90 0 0 0
19/01/2022
18.20
 1,030,300 18 18.70 17.60 0 0 0
18/01/2022
18
 2,258,600 18.50 18.50 16.80 0 0 0
17/01/2022
18.50
 3,767,258 20.50 21.40 18.50 0 0 0
14/01/2022
20.50
 1,132,856 20.50 20.80 20 0 0 0
13/01/2022
20.50
 1,931,027 21.60 22 20.30 0 0 0
12/01/2022
21.60
 2,398,800 21.10 21.90 20.30 0 0 0
11/01/2022
21.10
 2,734,774 22.30 22.80 21 0 0 0
10/01/2022
22.30
 3,382,056 23.60 23.80 22.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |