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
(2024-04-09) 		0.30 3.33% 9,114,600 -187,800 -2.1
8.10
9.30
9.30
2 tháng
(2024-03-11) 		1 12.05% 26,156,900 162,500 1.0
8.10
9.50
9.30
3 tháng
(2024-02-15) 		1.40 17.72% 40,590,300 171,100 1.1
7.90
9.50
9.30
6 tháng
(2023-11-17) 		3.60 63.16% 52,135,200 165,800 1.1
5.50
9.50
9.30
12 tháng
(2023-05-15) 		2.90 45.31% 110,093,819 75,700 0.6
5.10
9.50
9.30
24 tháng
(2022-05-20) 		-1 -9.71% 319,666,803 249,938 2.6
3.60
10.90
9.30
36 tháng
(2021-05-25) 		-2.07 -18.17% 966,380,241 195,138 1.7
3.60
28.10
9.30
60 tháng
(2019-06-05) 		-0.96 -9.38% 1,287,264,319 289,718 3.0
3.60
28.10
9.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
9.30
0.20
 638,500 9.20 9.50 9 44,000 0 0.4
#2 07/05/2024
9.10
-0.10
 203,800 9.20 9.30 9 6,500 11,300 -0.0
#3 06/05/2024
9.20
0.40
 885,600 8.70 9.20 8.70 63,400 10,400 0
#4 03/05/2024
8.80
-0.10
 292,900 9 9 8.80 0 28,500 -0.3
#5 02/05/2024
8.90
0
 277,000 9 9 8.70 0 30,200 -0.3
#6 26/04/2024
8.90
0.20
 790,600 8.70 9.10 8.60 0 27,800 -0.2
#7 25/04/2024
8.70
0.10
 325,400 8.60 8.70 8.50 0 13,400 -0.1
#8 24/04/2024
8.60
0.40
 557,700 8.20 8.70 8.20 18,300 11,600 0.1
#9 23/04/2024
8.20
-0.30
 205,600 8.50 8.60 8.20 0 14,500 -0.1
#10 22/04/2024
8.50
0.40
 545,800 8.10 8.60 8.10 42,700 1,000 0.4
#11 19/04/2024
8.10
-0.30
 738,100 8.20 8.30 8 7,200 95,100 -0.7
#12 17/04/2024
8.40
0
 352,300 8.40 8.40 8.20 0 41,500 -0.3
#13 16/04/2024
8.40
-0.10
 777,500 8.50 8.50 8.10 44,100 54,500 -0.1
#14 15/04/2024
8.50
-0.50
 417,500 8.40 9 8.30 10,000 50,500 -0.4
#15 12/04/2024
9
0
 688,200 8.90 9.10 8.80 58,400 4,300 0.5
#16 11/04/2024
9
-0.10
 463,200 9.10 9.10 8.70 10,600 12,300 -0.0
#17 10/04/2024
9.10
0.10
 228,400 9 9.10 8.90 5,000 0 0.0
#18 09/04/2024
9
0
 726,500 9 9.10 8.70 0 91,100 -0.8
#19 08/04/2024
9
0.50
 947,400 8.60 9.30 8.60 29,300 32,900 -0.0
#20 05/04/2024
8.50
-0.20
 1,158,000 8.50 8.60 8.40 75,600 40,400 0.3
#21 04/04/2024
8.70
-0.40
 1,272,500 9.10 9.10 8.50 55,200 26,600 0.3
#22 03/04/2024
9.10
-0.10
 1,144,600 9.10 9.30 8.90 50,400 26,100 0.2
#23 02/04/2024
9.20
-0.20
 1,062,600 9.30 9.40 8.50 68,500 7,300 0.6
#24 01/04/2024
9.40
0
 665,300 9.40 9.50 9.20 28,200 53,500 -0.2
#25 29/03/2024
9.40
-0.10
 533,400 9.50 9.50 9.30 69,800 100 0.7
#26 28/03/2024
9.50
0.10
 529,800 9.60 9.60 9.30 12,900 69,200 -0.5
#27 27/03/2024
9.40
0
 625,000 9.50 9.70 9.30 13,600 4,400 0.1
#28 26/03/2024
9.40
-0.10
 388,200 9.50 9.50 9.30 0 50,000 -0.5
#29 25/03/2024
9.50
0.50
 1,454,900 9 9.50 9 28,400 21,100 0.1
#30 22/03/2024
9
0.30
 1,138,700 8.70 9.10 8.70 110,500 0 1.0
#31 21/03/2024
8.70
0.10
 1,058,700 8.60 9 8.60 142,000 0 1.2
#32 20/03/2024
8.60
0.10
 515,200 8.50 8.70 8.40 26,600 0 0.2
#33 19/03/2024
8.50
0
 232,300 8.50 8.60 8.40 0 0 0
#34 18/03/2024
8.50
-0.20
 921,200 8.70 8.70 8.30 100 30,100 -0.3
#35 15/03/2024
8.70
0.10
 566,300 8.60 8.70 8.50 0 0 0
#36 14/03/2024
8.60
0
 788,800 8.60 8.80 8.50 0 0 0
#37 13/03/2024
8.60
0.30
 606,800 8.30 8.60 8.30 6,000 0 0.1
#38 12/03/2024
8.30
0
 411,500 8.30 8.40 8.20 0 0 0
#39 11/03/2024
8.30
-0.20
 1,021,100 8.50 8.50 8.20 0 5,100 -0.0
#40 08/03/2024
8.50
-0.20
 991,000 8.70 8.70 8.40 0 0 0
#41 07/03/2024
8.70
0.10
 792,400 8.60 8.70 8.50 0 0 0
#42 06/03/2024
8.60
-0.20
 676,500 8.80 8.80 8.60 500 26,000 -0.2
#43 05/03/2024
8.80
0
 555,400 8.80 8.80 8.60 0 0 0
#44 04/03/2024
8.80
0
 615,000 8.80 9 8.80 200 100 0.0
#45 01/03/2024
8.80
0.10
 622,400 8.70 8.80 8.60 0 0 0
#46 29/02/2024
8.70
0.10
 792,000 8.60 8.80 8.60 0 0 0
#47 28/02/2024
8.60
-0.20
 696,900 8.80 8.90 8.50 0 16,900 -0.2
#48 27/02/2024
8.80
0.50
 1,283,300 8.30 8.80 8.30 32,700 15,600 0.1
#49 26/02/2024
8.30
0.10
 741,600 8.20 8.30 8 23,300 8,600 0.1
#50 23/02/2024
8.20
-0.10
 935,300 8.30 8.40 8.10 15,400 8,600 0.1
#51 22/02/2024
8.30
-0.10
 532,200 8.40 8.50 8.20 300 0 0.0
#52 21/02/2024
8.40
0.10
 759,800 8.30 8.40 8.10 0 0 0
#53 20/02/2024
8.30
0
 545,000 8.30 8.40 8.20 0 100 -0.0
#54 19/02/2024
8.30
0
 1,024,000 8.30 8.30 7.90 12,300 0 0.1
#55 16/02/2024
8.30
0.40
 1,519,900 7.90 8.60 8.20 800 1,000 -0.0
#56 15/02/2024
7.90
0.70
 1,350,700 7.20 7.90 7.90 0 0 0
#57 02/02/2024
7.20
0
 1,102,100 7.20 7.80 7.10 0 12,000 -0.1
#58 26/01/2024
7.20
0.60
 2,553,200 6.60 7.20 6.80 0 0 0
#59 19/01/2024
6.60
0.60
 1,313,200 6 6.60 6.20 12,400 0 0.1
#60 12/01/2024
6
-0.20
 664,000 6.20 6.20 5.90 0 0 0
#61 05/01/2024
6.20
-0.10
 565,900 6.30 6.40 6.20 4,000 0 0.0
#62 29/12/2023
6.30
0.30
 849,500 6 6.40 6.20 5,000 0 0.0
#63 22/12/2023
6
0.30
 917,700 5.70 6.10 5.60 0 5,000 -0.0
#64 15/12/2023
5.70
0
 381,000 5.70 5.70 5.50 100 0 0.0
#65 08/12/2023
5.70
0.20
 816,400 5.50 5.90 5.50 0 0 0
#66 01/12/2023
5.50
-0.10
 528,900 5.60 5.60 5.40 0 10,000 0
#67 24/11/2023
5.60
-0.10
 715,700 5.70 5.70 5.40 200 0 0.0
#68 17/11/2023
5.70
0.10
 1,137,300 5.60 5.80 5.50 0 0 0
#69 10/11/2023
5.60
0.30
 742,600 5.30 5.60 5.40 0 0 0
#70 03/11/2023
5.30
0.20
 660,400 5.10 5.50 5.20 0 0 0
#71 27/10/2023
5.10
-0.50
 1,110,400 5.60 5.60 5.10 100 0 0
#72 20/10/2023
5.60
-0.10
 1,344,300 5.70 5.70 5.30 0 0 0
#73 13/10/2023
5.70
0.10
 1,132,100 5.60 5.80 5.40 0 0 0
#74 06/10/2023
5.60
-0.40
 1,336,100 6 6 5.50 500 70,000 -0.4
#75 29/09/2023
6
-0.10
 1,214,500 6.10 6.20 5.90 500 0 0.0
#76 22/09/2023
6.10
-0.40
 1,494,400 6.50 6.50 6 0 600 -0.0
#77 15/09/2023
6.50
-0.20
 1,798,900 6.70 6.90 6.40 100 0 0
#78 08/09/2023
6.70
0.10
 2,650,700 6.60 6.90 6.60 0 0 0
#79 25/08/2023
6.60
0.10
 1,159,800 6.50 6.70 6.50 0 10,000 0
#80 21/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#81 18/08/2023
6.50
-0.20
 2,621,100 6.70 7.10 6.50 0 1,400 -0.0
#82 17/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#83 16/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#84 15/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#85 14/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#86 11/08/2023
6.70
0.20
 1,943,300 6.50 7 6.30 0 0 0
#87 10/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#88 09/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#89 08/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#90 07/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#91 04/08/2023
6.50
0.10
 1,839,400 6.40 6.70 6.40 15,000 0 0.1
#92 03/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#93 02/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#94 01/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#95 31/07/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#96 28/07/2023
6.40
-0.30
 1,801,400 6.70 6.90 6.40 800 0 0.0
#97 27/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#98 26/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#99 25/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#100 24/07/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc