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

8.70
-0.10
(-1.14%)
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
(2025-11-12) 		-0.60 -6.38% 1,624,000 -6,900 -0.0
8.70
9.50
8.70
2 tháng
(2025-10-13) 		-3.10 -26.05% 18,970,000 -481,900 -5.5
8.70
12.20
8.70
3 tháng
(2025-09-15) 		-2.30 -20.72% 30,135,300 -1,166,400 -13.0
8.70
12.20
8.70
6 tháng
(2025-06-16) 		0.20 2.33% 68,472,500 -1,390,900 -12.2
8.60
12.20
8.70
12 tháng
(2024-12-17) 		-1.80 -16.98% 110,400,088 -1,328,700 -11.4
6.90
12.20
8.70
24 tháng
(2023-12-29) 		2.50 39.68% 263,906,297 -73,500 1.3
6
12.20
8.70
36 tháng
(2022-12-28) 		4.30 95.56% 372,414,439 -150,428 1.1
4.50
12.20
8.70
60 tháng
(2021-01-07) 		-1.64 -15.69% 1,313,453,721 538 2.8
3.60
28.10
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
8.70
 122,100 8.80 8.90 8.70 0 0 0
11/12/2025
8.80
 10,200 8.80 8.90 8.80 0 0 0
10/12/2025
8.80
 27,000 8.90 9 8.80 0 0 0
09/12/2025
8.90
 229,400 9.20 9.20 8.80 0 31,400 -0.3
08/12/2025
9.10
 117,500 9.20 9.30 9.10 0 0 0
05/12/2025
9.20
 61,100 9.30 9.30 9.20 0 0 0
04/12/2025
9.30
 47,500 9.30 9.40 9.30 0 0 0
03/12/2025
9.40
 83,500 9.20 9.40 9.10 500 0 0.0
02/12/2025
9.20
 93,500 9.30 9.30 9.10 0 0 0
01/12/2025
9.30
 24,700 9.40 9.40 9.10 0 0 0
28/11/2025
9.40
 44,200 9.40 9.40 9.30 0 0 0
27/11/2025
9.50
 28,500 9.40 9.50 9.40 0 0 0
26/11/2025
9.40
 27,500 9.40 9.50 9.40 0 0 0
25/11/2025
9.40
 98,400 9.40 9.50 9.40 0 0 0
24/11/2025
9.40
 74,900 9.40 9.50 9.40 0 6,100 -0.1
21/11/2025
9.40
 85,100 9.10 9.40 8.60 2,500 2,600 -0.0
20/11/2025
9.30
 55,000 9.40 9.40 9.30 0 0 0
19/11/2025
9.40
 154,400 9.30 9.50 9.30 34,600 0 0.3
18/11/2025
9.20
 126,700 9.30 9.40 9.10 2,600 2,500 0.0
17/11/2025
9.40
 49,500 9.30 9.40 9.20 0 5,700 -0.1
14/11/2025
9.40
 11,500 9.40 9.40 9.20 0 100 -0.0
13/11/2025
9.40
 100,100 9.40 9.50 9.20 0 800 -0.0
12/11/2025
9.40
 73,800 9.30 9.40 9.20 8,200 6,100 0.0
11/11/2025
9.30
 99,200 9.30 9.40 9.10 0 19,700 -0.2
10/11/2025
9.30
 75,600 9.50 9.50 9.20 0 1,600 -0.0
07/11/2025
9.40
 233,000 9.90 9.90 9.30 6,600 23,200 -0.2
06/11/2025
9.90
 862,200 10.70 10.80 9.90 15,900 32,600 -0.2
05/11/2025
10.90
 225,700 11.40 11.40 10.90 5,800 21,600 -0.2
04/11/2025
11.50
 1,554,200 11 11.60 11 23,600 0 0.3
03/11/2025
11.30
 1,701,800 11.50 11.80 11.20 32,600 67,600 -0.4
31/10/2025
11.50
 1,068,300 11.60 11.60 11.20 21,600 48,300 -0.3
30/10/2025
11.60
 1,655,100 11.60 11.90 11.50 0 179,200 -2.1
29/10/2025
11.60
 786,000 11.60 11.90 11.50 0 59,200 -0.7
28/10/2025
11.60
 230,200 11.50 11.70 11.40 0 27,900 -0.3
27/10/2025
11.60
 168,500 11.70 11.70 11.50 0 34,300 -0.4
24/10/2025
11.70
 868,800 11.80 12 11.60 0 25,400 -0.3
23/10/2025
11.80
 979,500 11.70 12 11.50 17,100 14,700 0.0
22/10/2025
11.80
 259,200 11.80 11.80 11.40 0 3,100 -0.0
21/10/2025
11.70
 935,000 11.70 11.80 11.30 35,600 66,500 -0.3
20/10/2025
11.80
 1,392,700 12 12.60 11.50 59,900 24,500 0.4
17/10/2025
12
 566,200 12.20 12.20 12 0 41,000 -0.5
16/10/2025
12.20
 704,900 11.80 12.20 11.70 11,600 2,400 0.1
15/10/2025
11.80
 919,500 11.80 11.90 11.70 6,800 14,000 -0.1
14/10/2025
11.80
 1,310,200 11.80 11.90 11.70 14,500 21,000 -0.1
13/10/2025
11.90
 750,200 11.80 12 11.50 20,200 19,000 0.0
10/10/2025
11.80
 740,600 11.80 12 11.80 21,200 7,400 0.2
09/10/2025
11.90
 699,600 11.90 12 11.80 0 0 0
08/10/2025
11.90
 447,500 12.10 12.20 11.70 200 43,200 -0.5
07/10/2025
11.80
 2,237,600 11.40 12.10 11.40 158,200 253,100 -1.1
06/10/2025
11.40
 1,141,500 10.80 11.40 10.80 59,000 35,400 0.3
03/10/2025
10.80
 254,600 11.10 11.10 10.80 0 30,400 -0.3
02/10/2025
11
 239,900 11.20 11.30 11 0 15,900 -0.2
01/10/2025
11.20
 751,200 10.90 11.40 10.90 35,900 53,500 -0.2
30/09/2025
10.90
 255,800 11 11 10.70 0 58,600 -0.6
29/09/2025
11
 356,300 11.20 11.20 10.90 0 57,800 -0.6
26/09/2025
11.10
 456,400 10.90 11.20 10.80 13,300 19,400 -0.1
25/09/2025
10.90
 193,200 11 11.20 10.90 0 6,600 -0.1
24/09/2025
10.90
 223,600 11.10 11.10 10.80 2,100 68,600 -0.7
23/09/2025
11
 748,800 10.70 11.10 10.70 47,800 202,100 -1.7
22/09/2025
10.70
 531,000 10.90 10.90 10.60 0 101,000 -1.1
19/09/2025
10.90
 274,200 10.90 10.90 10.70 0 23,200 -0.3
18/09/2025
10.70
 248,300 10.70 11 10.70 0 44,900 -0.5
17/09/2025
10.80
 385,600 10.90 11 10.70 0 38,800 -0.4
16/09/2025
10.90
 521,100 11.10 11.20 10.90 60,100 33,600 0.3
15/09/2025
11.10
 458,500 11.20 11.30 11 32,200 21,000 0.1
12/09/2025
11.20
 351,000 11.40 11.40 11 0 38,900 -0.4
11/09/2025
11.30
 2,266,900 11 11.50 10.40 239,700 120,800 1.3
10/09/2025
10.90
 438,600 11.20 11.40 10.90 6,100 177,600 -1.9
09/09/2025
11.20
 678,300 11.20 11.30 10.90 17,900 37,900 -0.2
08/09/2025
11.20
 1,215,800 11.20 11.40 11.10 136,500 50,600 1.0
05/09/2025
11.20
 1,053,300 11.10 11.60 11.10 129,200 0 1.5
04/09/2025
11.10
 938,000 11.30 11.40 11 126,000 3,300 1.4
03/09/2025
11.30
 1,105,300 11.40 11.60 11.30 214,800 42,800 2.0
29/08/2025
11.20
 1,046,000 11.30 11.60 11.20 136,300 7,400 1.5
28/08/2025
11.20
 1,400,900 11.70 11.70 10.90 11,900 185,500 0
27/08/2025
10.70
 2,210,500 9.80 10.70 9.80 151,800 0 1.5
26/08/2025
9.80
 263,100 9.60 9.90 9.60 2,400 39,800 -0.4
25/08/2025
9.70
 362,500 9.80 9.90 9.50 8,600 14,300 -0.1
22/08/2025
9.80
 954,500 9.90 9.90 9.60 8,400 34,000 -0.2
21/08/2025
9.90
 1,070,100 9.70 9.90 9.70 164,700 201,700 -0.4
20/08/2025
9.70
 641,100 9.80 9.90 9.50 62,900 69,300 -0.1
19/08/2025
9.80
 282,300 9.70 9.80 9.60 30,700 0 0.3
18/08/2025
9.70
 186,600 9.70 9.80 9.60 0 0 0
15/08/2025
9.60
 639,400 9.80 9.90 9.60 0 0 0
14/08/2025
9.80
 598,400 10 10 9.80 0 0 0
13/08/2025
9.90
 481,600 9.80 9.90 9.70 0 0 0
12/08/2025
9.80
 610,100 9.70 9.80 9.60 0 0 0
11/08/2025
9.70
 209,800 9.80 9.80 9.60 14,400 0 0.1
08/08/2025
9.50
 798,800 9.50 9.60 9.40 0 80,000 -0.8
07/08/2025
9.50
 445,100 9.60 9.60 9.40 0 144,000 -1.4
06/08/2025
9.50
 387,400 9.50 9.60 9.40 30,700 0 0.3
05/08/2025
9.40
 1,072,400 9.40 9.60 9.30 27,500 30,700 -0.0
04/08/2025
9.30
 313,900 9.30 9.50 9.30 0 35,600 -0.3
01/08/2025
9.30
 603,600 9.50 9.50 9.30 0 0 0
31/07/2025
9.60
 616,300 9.60 9.70 9.40 0 9,200 -0.1
30/07/2025
9.50
 871,600 9.40 9.50 9.30 30,700 700 0.3
29/07/2025
9.40
 1,687,900 10 10 9.40 0 30,000 -0.3
28/07/2025
10
 776,200 9.80 10 9.80 9,200 9,900 -0.0
25/07/2025
9.70
 487,100 9.70 9.90 9.70 700 0 0.0
24/07/2025
9.70
 390,900 9.70 9.80 9.60 0 28,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |