CTCP Chứng khoán Trí Việt (tvb)

5.80
0.03
(0.52%)
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
(2026-09-04) 		-0.29 -4.48% 203,800 900 0
5.77
6.75
5.77
2 tháng
(2026-08-05) 		-1.01 -14.05% 372,400 900 0
5.77
7.20
5.77
3 tháng
(2026-07-06) 		-1.52 -19.74% 749,500 900 0
5.77
7.78
5.77
6 tháng
(2026-04-07) 		-1.30 -17.38% 2,252,700 900 0
5.77
7.78
5.77
12 tháng
(2025-10-09) 		-3.37 -35.29% 7,218,400 900 0
5.77
9.65
5.77
24 tháng
(2024-10-14) 		-3.04 -32.97% 40,503,000 900 0
5.77
10.70
5.77
36 tháng
(2023-10-20) 		1.32 27.16% 143,414,200 900 0
4.61
10.70
5.77
60 tháng
(2021-11-01) 		-17.51 -73.91% 541,902,900 900 0
3.10
30.04
5.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.77
 234,300 3.80 3.80 3.74 0 0 0
21/03/2023
3.75
 99,600 3.78 3.79 3.74 0 0 0
20/03/2023
3.73
 196,800 3.80 3.81 3.73 0 0 0
17/03/2023
3.82
 325,700 3.85 3.85 3.76 0 0 0
16/03/2023
3.82
 276,400 3.88 3.88 3.76 0 0 0
15/03/2023
3.90
 608,500 3.79 3.95 3.73 0 0 0
14/03/2023
3.70
 264,100 3.78 3.78 3.68 0 0 0
13/03/2023
3.78
 173,600 3.76 3.80 3.73 0 0 0
10/03/2023
3.79
 242,400 3.84 3.86 3.78 0 0 0
09/03/2023
3.86
 229,600 3.85 3.86 3.83 0 0 0
08/03/2023
3.83
 89,400 3.80 3.83 3.77 0 0 0
07/03/2023
3.83
 91,900 3.83 3.84 3.79 0 0 0
06/03/2023
3.83
 217,600 3.80 3.87 3.78 0 0 0
03/03/2023
3.78
 152,700 3.83 3.83 3.78 0 0 0
02/03/2023
3.83
 208,500 3.88 3.91 3.80 0 0 0
01/03/2023
3.87
 201,300 3.77 4.01 3.71 0 0 0
28/02/2023
3.75
 225,900 3.86 3.86 3.74 0 0 0
27/02/2023
3.76
 200,100 3.69 3.82 3.69 0 0 0
24/02/2023
3.83
 205,900 3.90 3.90 3.83 0 0 0
23/02/2023
3.88
 490,700 3.89 4 3.80 0 0 0
22/02/2023
3.90
 410,400 4.03 4.03 3.90 0 0 0
21/02/2023
4.06
 409,300 4.22 4.22 4.03 0 0 0
20/02/2023
4.03
 573,500 3.91 4.10 3.90 0 0 0
17/02/2023
3.88
 107,200 3.91 3.92 3.87 0 0 0
16/02/2023
3.91
 251,500 3.94 3.94 3.86 0 0 0
15/02/2023
3.82
 201,800 3.80 3.84 3.77 0 0 0
14/02/2023
3.79
 173,300 3.76 3.85 3.76 0 0 0
13/02/2023
3.85
 327,200 3.77 3.88 3.62 0 0 0
10/02/2023
3.88
 137,000 3.99 3.99 3.87 0 0 0
09/02/2023
3.98
 83,500 3.90 3.99 3.90 0 0 0
08/02/2023
3.99
 159,400 3.96 4 3.85 0 0 0
07/02/2023
3.94
 252,100 4.02 4.05 3.93 0 0 0
06/02/2023
4
 172,500 3.99 4.02 3.95 0 0 0
03/02/2023
4
 289,700 3.99 4.06 3.98 0 0 0
02/02/2023
3.99
 310,300 4.09 4.09 3.91 0 0 0
01/02/2023
4.01
 993,000 4.23 4.33 4.01 0 0 0
31/01/2023
4.22
 385,900 4.22 4.30 4.15 0 0 0
30/01/2023
4.22
 1,022,600 4.15 4.27 4.12 0 0 0
27/01/2023
4.01
 297,800 4.10 4.10 4 0 0 0
19/01/2023
3.98
 317,100 3.95 4 3.92 0 0 0
18/01/2023
3.95
 295,400 3.95 3.98 3.91 0 0 0
17/01/2023
3.93
 155,800 3.88 3.96 3.85 0 0 0
16/01/2023
3.80
 237,600 3.89 3.95 3.80 0 0 0
13/01/2023
3.89
 335,400 3.95 3.97 3.88 0 0 0
12/01/2023
3.88
 473,800 3.90 3.93 3.85 0 0 0
11/01/2023
3.81
 626,800 3.80 3.96 3.76 0 0 0
10/01/2023
3.77
 199,700 3.78 3.83 3.70 0 0 0
09/01/2023
3.77
 130,700 3.80 3.86 3.77 0 0 0
06/01/2023
3.81
 388,300 3.80 3.85 3.76 0 0 0
05/01/2023
3.77
 255,800 3.81 3.84 3.71 0 0 0
04/01/2023
3.80
 303,700 4 4 3.80 0 0 0
03/01/2023
3.85
 448,400 3.70 3.88 3.67 0 0 0
30/12/2022
3.70
 300,900 3.65 3.73 3.59 0 0 0
29/12/2022
3.67
 162,200 3.64 3.74 3.60 0 0 0
28/12/2022
3.64
 177,400 3.78 3.78 3.60 0 0 0
27/12/2022
3.74
 370,500 3.55 3.75 3.50 0 0 0
26/12/2022
3.56
 372,400 3.82 3.87 3.56 0 0 0
23/12/2022
3.82
 180,200 3.87 3.88 3.72 0 0 0
22/12/2022
3.86
 482,700 3.80 3.98 3.75 0 0 0
21/12/2022
3.72
 688,800 3.95 4 3.68 0 0 0
20/12/2022
3.95
 595,000 4.06 4.13 3.85 0 0 0
19/12/2022
4.13
 1,087,100 4.10 4.25 3.90 0 0 0
16/12/2022
4.12
 1,423,000 4.40 4.50 4.12 0 0 0
15/12/2022
4.43
 352,000 4.58 4.60 4.30 0 0 0
14/12/2022
4.50
 3,036,600 4.03 4.63 4.03 0 0 0
13/12/2022
4.33
 70,300 4.33 4.33 4.33 0 0 0
12/12/2022
4.65
 278,100 4.65 4.65 4.65 0 0 0
09/12/2022
5
 255,000 5.11 5.14 4.93 0 0 0
08/12/2022
5.10
 551,400 4.90 5.20 4.90 0 0 0
07/12/2022
4.90
 778,000 5.05 5.20 4.90 0 0 0
06/12/2022
5.26
 860,600 5.59 5.65 5.26 0 0 0
05/12/2022
5.65
 727,800 5.78 5.78 5.50 0 0 0
02/12/2022
5.42
 639,100 5 5.42 4.90 0 0 0
01/12/2022
5.07
 937,000 5 5.13 4.90 0 0 0
30/11/2022
4.80
 380,100 4.55 4.83 4.55 0 0 0
29/11/2022
4.55
 744,300 4.54 4.55 4.26 0 0 0
28/11/2022
4.26
 407,100 4.26 4.26 4.20 0 0 0
25/11/2022
3.99
 303,400 3.73 3.99 3.73 0 0 0
24/11/2022
3.73
 156,100 3.68 3.75 3.55 0 0 0
23/11/2022
3.68
 222,000 3.90 3.90 3.68 0 0 0
22/11/2022
3.90
 328,800 3.80 4.05 3.78 0 0 0
21/11/2022
3.80
 267,900 3.79 3.95 3.77 0 0 0
18/11/2022
3.70
 255,400 3.74 3.74 3.45 0 0 0
17/11/2022
3.54
 315,000 3.45 3.54 3.45 0 0 0
16/11/2022
3.31
 328,200 2.90 3.31 2.90 0 0 0
15/11/2022
3.10
 933,500 3.08 3.16 3.07 0 0 0
14/11/2022
3.30
 777,400 3.59 3.59 3.27 0 0 0
11/11/2022
3.51
 86,600 3.80 3.80 3.51 0 0 0
10/11/2022
3.63
 531,400 3.85 3.89 3.63 0 0 0
09/11/2022
3.90
 132,200 3.95 4.02 3.80 0 0 0
08/11/2022
3.85
 292,700 3.75 3.95 3.70 0 0 0
07/11/2022
3.80
 312,700 4 4.04 3.80 0 0 0
04/11/2022
4.03
 120,100 4.20 4.20 4 0 0 0
03/11/2022
4.25
 87,800 4.29 4.29 4.20 0 0 0
02/11/2022
4.27
 68,600 4.30 4.30 4.23 0 0 0
01/11/2022
4.30
 199,800 4.06 4.30 4.06 0 0 0
31/10/2022
4.15
 185,000 4.48 4.48 4.07 0 0 0
28/10/2022
4.36
 305,100 4.39 4.45 4.30 0 0 0
27/10/2022
4.25
 360,600 3.83 4.25 3.83 0 0 0
26/10/2022
3.98
 220,000 4.13 4.30 3.83 0 0 0

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