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

7.30
-0.20
(-2.67%)
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
(2026-08-12) 		-0.50 -6.25% 112,900 -10,100 0
7.50
8
7.50
2 tháng
(2026-07-13) 		-1.20 -13.79% 346,900 0 0
7.50
8.70
7.50
3 tháng
(2026-06-15) 		-1.80 -19.35% 20,847,000 -15,900 0
7.50
10.60
7.50
6 tháng
(2026-03-16) 		0 0% 27,617,300 3,300 -0.0
7.10
10.60
7.50
12 tháng
(2025-09-16) 		-3.40 -31.19% 61,479,500 -1,172,800 -13.1
7.10
12.20
7.50
24 tháng
(2024-09-23) 		-2.50 -25% 168,946,915 -1,135,000 -9.3
6.90
12.20
7.50
36 tháng
(2023-09-29) 		1.50 25% 307,746,397 -152,300 0.9
5.10
12.20
7.50
60 tháng
(2021-10-07) 		-9.50 -55.88% 1,027,172,454 -11,262 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)
09/03/2023
4.80
 167,400 4.80 4.90 4.70 0 0 0
08/03/2023
4.80
 250,700 4.70 4.80 4.60 0 0 0
07/03/2023
4.70
 157,700 4.70 4.80 4.60 0 0 0
06/03/2023
4.70
 147,901 4.60 4.80 4.60 0 0 0
03/03/2023
4.60
 224,600 4.70 4.70 4.60 0 0 0
02/03/2023
4.70
 68,274 4.70 4.80 4.70 0 0 0
01/03/2023
4.70
 254,000 4.60 4.80 4.50 0 0 0
28/02/2023
4.60
 424,320 4.60 4.70 4.60 0 0 0
27/02/2023
4.60
 233,200 4.80 4.80 4.60 0 0 0
24/02/2023
4.80
 217,447 4.80 4.90 4.70 0 0 0
23/02/2023
4.80
 604,800 4.80 4.90 4.70 0 0 0
22/02/2023
4.80
 590,296 5 5 4.80 0 0 0
21/02/2023
5
 772,240 5 5.10 5 0 0 0
20/02/2023
5
 752,768 4.80 5 4.80 10,000 0 0.0
17/02/2023
4.80
 202,700 4.80 4.90 4.70 0 900 -0.0
16/02/2023
4.80
 513,826 4.70 4.90 4.70 0 0 0
15/02/2023
4.70
 327,400 4.70 4.80 4.60 0 0 0
14/02/2023
4.70
 147,705 4.60 4.80 4.60 0 0 0
13/02/2023
4.60
 427,200 4.90 4.90 4.60 0 0 0
10/02/2023
4.90
 124,600 5 5 4.80 100 500 -0.0
09/02/2023
5
 167,318 5 5 4.90 0 0 0
08/02/2023
5
 225,500 4.90 5 4.70 500 500 -0.0
07/02/2023
4.90
 317,738 5 5.10 4.80 0 0 0
06/02/2023
5
 237,218 5 5.10 4.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |