CTCP Chứng khoán Trí Việt (tvb)

9.16
0
(0%)
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
(2024-08-20) 		0.11 1.22% 5,103,800 -49,700 -0.4
9.05
9.60
9.16
2 tháng
(2024-07-22) 		0.16 1.78% 12,447,500 -309,200 -2.7
8.44
9.60
9.16
3 tháng
(2024-06-21) 		-0.25 -2.66% 21,421,300 -509,500 -4.4
8.44
9.60
9.16
6 tháng
(2024-03-25) 		0.26 2.92% 58,234,200 -519,566 -4.3
6.71
9.60
9.16
12 tháng
(2023-09-25) 		3.96 76.15% 104,947,100 77,434 1.0
4.61
9.60
9.16
24 tháng
(2022-09-30) 		2.95 47.50% 240,329,400 -435,870 -1.4
3.10
9.60
9.16
36 tháng
(2021-10-05) 		-11.95 -56.61% 523,996,800 1,591,405 34.5
3.10
30.04
9.16
60 tháng
(2019-10-16) 		-0.16 -1.72% 794,780,858 1,981,583 40.7
3.10
30.04
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
9.13
 203,700 9.40 9.79 8.85 0 12,600 -0.2
05/02/2021
9.40
 72,200 9.17 9.40 9.17 0 4,000 -0.0
04/02/2021
9.17
 241,100 8.85 9.44 9.01 0 39,300 -0.5
03/02/2021
8.85
 187,400 8.30 8.85 8.30 0 16,400 -0.2
02/02/2021
8.30
 138,900 8.26 8.30 7.83 13,900 0 0.1
01/02/2021
8.26
 324,300 8.85 9.01 8.26 18,500 100 0.2
29/01/2021
8.85
 443,500 8.89 9.01 8.30 40,000 200 0.4
28/01/2021
8.89
 316,600 9.56 9.56 8.89 7,300 0 0.1
27/01/2021
9.56
 607,400 10.26 10.26 9.56 5,300 0 0.1
26/01/2021
10.26
 441,800 11.01 11.01 10.26 0 0 0
25/01/2021
11.01
 598,900 11.67 11.67 10.97 1,200 2,000 -0.0
22/01/2021
11.67
 665,700 11.99 11.99 11.40 0 1,300 -0.0
21/01/2021
11.99
 1,135,900 11.44 11.99 11.20 0 15,600 -0.2
20/01/2021: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
20/01/2021
11.44
 900,600 10.85 11.59 10.85 6,700 9,000 -0.0
19/01/2021
10.85
 989,700 10.45 11.06 9.73 1,400 3,100 -0.0
18/01/2021
10.45
 968,400 10.41 10.59 10.23 2,300 1,500 0.0
15/01/2021
10.41
 770,300 10.27 10.56 10.23 6,200 5,200 0.0
14/01/2021
10.27
 992,600 9.62 10.27 9.55 7,700 4,100 0.1
13/01/2021
9.62
 1,195,800 10.20 10.20 9.62 17,400 33,300 -0.2
12/01/2021
10.20
 1,232,000 9.87 10.56 9.80 5,300 35,100 -0.4
11/01/2021
9.87
 501,600 9.26 9.87 9.87 1,000 500 0.0
08/01/2021
9.26
 1,794,000 8.68 9.26 8.68 21,900 1,700 0.3
07/01/2021
8.68
 570,900 8.75 8.75 8.57 20,200 12,000 0.1
06/01/2021
8.75
 413,500 8.75 8.79 8.68 100 5,400 -0.1
05/01/2021
8.75
 386,700 8.82 8.89 8.71 500 800 -0.0
04/01/2021
8.82
 537,700 8.53 9.04 8.61 15,600 2,700 0.2
31/12/2020
8.53
 204,940 8.50 8.53 8.39 7,870 0 0.1
30/12/2020
8.50
 348,800 8.61 8.61 8.46 10,100 0 0.1
29/12/2020
8.61
 231,600 8.64 8.64 8.53 17,320 0 0.2
28/12/2020
8.64
 541,160 8.53 8.89 8.53 5,080 0 0.1
25/12/2020
8.53
 579,110 8.64 8.64 8.32 4,640 9,110 -0.1
24/12/2020
8.64
 347,190 8.89 8.89 8.28 0 24,450 -0.3
23/12/2020
8.89
 799,260 8.89 8.97 8.53 17,500 3,710 0.2
22/12/2020
8.89
 1,118,620 9.04 9.18 8.68 810 130,290 -1.6
21/12/2020
9.04
 1,109,170 9.15 9.33 8.86 5,100 10,620 -0.1
18/12/2020
9.15
 421,850 9.08 9.26 8.97 5,100 15,350 -0.1
17/12/2020
9.08
 329,420 9.15 9.36 8.93 5,000 20,410 -0.2
16/12/2020
9.15
 136,820 9.18 9.29 9.04 16,000 14,290 0.0
15/12/2020
9.18
 839,780 8.82 9.33 8.68 0 22,730 -0.3
14/12/2020
8.82
 252,410 8.75 8.97 8.61 2,000 14,300 -0.1
11/12/2020
8.75
 335,460 8.39 8.82 8.28 2,100 12,580 -0.1
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
8.39
 345,540 8.42 8.68 8.32 100 22,510 -0.3
09/12/2020
8.42
 289,610 8.32 8.46 8.32 1,510 3,000 -0.0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2020
8.32
 417,630 7.79 8.46 8.29 1,000 0 0.0
07/12/2020
7.79
 326,650 7.49 7.79 7.64 11,710 0 0.1
04/12/2020
7.49
 814,450 7.36 7.73 7.36 100 0 0.0
03/12/2020
7.36
 909,380 7.67 7.79 7.24 0 12,970 -0.2
02/12/2020
7.67
 499,520 7.36 7.79 7.36 5,050 140 0.1
01/12/2020
7.36
 648,640 7.55 7.55 7.18 10,490 920 0.1
30/11/2020
7.55
 473,230 7.12 7.58 6.99 0 6,060 -0.1
27/11/2020
7.12
 415,680 7.06 7.18 7.06 0 2,370 -0.0
26/11/2020
7.06
 225,110 6.93 7.06 6.81 90 5,770 -0.1
25/11/2020
6.93
 985,090 6.81 7.21 6.75 11,290 4,890 0.1
24/11/2020
6.81
 459,100 6.96 7.02 6.78 6,810 200 0.1
23/11/2020
6.96
 427,510 6.96 7.06 6.84 990 17,060 -0.2
20/11/2020
6.96
 1,375,570 6.53 6.96 6.26 0 40,960 -0.4
19/11/2020
6.53
 768,560 6.69 6.87 6.32 19,190 500 0.2
18/11/2020
6.69
 1,071,270 6.81 6.96 6.38 11,640 10,000 0.0
17/11/2020
6.81
 898,730 6.56 6.93 6.44 51,910 10,000 0.5
16/11/2020
6.56
 1,828,480 6.14 6.56 6.14 43,020 16,040 0.3
13/11/2020
6.14
 1,585,410 5.87 6.17 5.71 4,910 2,310 0.0
12/11/2020
5.87
 1,547,300 5.49 5.87 5.34 36,980 17,320 0.2
11/11/2020
5.49
 587,360 5.41 5.61 5.41 3,760 3,760 0.0
10/11/2020
5.41
 1,223,940 5.07 5.42 5.12 17,890 0 0.2
09/11/2020
5.07
 268,690 5.04 5.10 5.04 2,020 6,830 -0.0
06/11/2020
5.04
 357,550 5.06 5.09 5.03 0 102,960 -0.8
05/11/2020
5.06
 356,130 5.09 5.12 5.03 2,780 56,320 -0.4
04/11/2020
5.09
 471,230 5.03 5.11 5.03 19,950 0 0.2
03/11/2020
5.03
 478,880 5.05 5.12 5.02 5,190 0 0.0
02/11/2020
5.05
 160,310 5.03 5.14 4.97 3,820 0 0.0
30/10/2020
5.03
 248,560 5.02 5.14 5.00 720 33,990 -0.3
29/10/2020
5.02
 749,320 4.98 5.09 4.91 16,290 8,420 0.1
28/10/2020
4.98
 763,950 5.21 5.34 4.91 5,900 22,820 -0.1
27/10/2020
5.21
 750,980 5.40 5.40 5.15 6,600 41,350 -0.3
26/10/2020
5.40
 1,137,220 5.64 5.64 5.39 3,760 8,490 -0.0
23/10/2020
5.64
 1,185,940 5.60 5.77 5.52 2,080 19,510 -0.2
22/10/2020
5.60
 2,464,200 5.24 5.60 5.20 208,720 57,690 1.4
21/10/2020
5.24
 2,408,310 4.90 5.24 4.97 13,810 11,580 0.0
20/10/2020
4.90
 339,060 4.85 5.00 4.85 1,590 10,420 -0.1
19/10/2020
4.85
 411,350 4.85 4.96 4.85 0 1,610 -0.0
16/10/2020
4.85
 575,380 4.91 4.93 4.82 4,020 20,390 -0.1
15/10/2020
4.91
 659,530 5.09 5.09 4.91 7,550 33,620 -0.2
14/10/2020
5.09
 366,790 5.15 5.18 5.09 0 30,550 -0.3
13/10/2020
5.15
 686,500 5.28 5.31 5.13 0 35,510 -0.3
12/10/2020
5.28
 1,931,400 5.12 5.34 5.14 64,860 0 0.6
09/10/2020
5.12
 770,350 5.12 5.14 5.08 70,730 0 0.6
08/10/2020
5.12
 629,190 5.12 5.15 5.07 4,890 0 0.0
07/10/2020
5.12
 406,360 5.15 5.15 5.08 15,740 0 0.1
06/10/2020
5.15
 494,650 5.18 5.19 5.12 6,660 0 0.1
05/10/2020
5.18
 520,000 5.15 5.28 5.12 2,370 116,000 -1.0
02/10/2020
5.15
 1,186,080 5.15 5.28 5.01 6,940 66,490 -0.5
01/10/2020
5.15
 1,086,240 5.03 5.21 5.03 26,180 0 0.2
30/09/2020
5.03
 320,950 5.06 5.06 4.97 20,080 0 0.2
29/09/2020
5.06
 406,200 5.07 5.12 5.00 3,880 0 0.0
28/09/2020
5.07
 346,670 5.03 5.07 4.98 10,500 0 0.1
25/09/2020
5.03
 461,680 5.08 5.09 4.98 3,850 0 0.0
24/09/2020
5.08
 677,650 5.09 5.14 5.02 340 5,810 -0.0
23/09/2020
5.09
 1,973,890 5.03 5.38 4.68 4,670 7,190 -0.0
22/09/2020
5.03
 734,750 5.03 5.06 4.91 3,820 7,790 -0.0
21/09/2020
5.03
 839,010 4.97 5.15 4.91 2,000 3,430 -0.0

Chính sách bảo mật | Điều khoản sử dụng |