CTCP Chứng khoán Trí Việt (tvb)

5.88
0.11
(1.91%)
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)
25/10/2022
4.11
 529,400 4.20 4.60 4.11 0 0 0
24/10/2022
4.41
 1,006,000 4.53 4.70 4.41 0 0 0
21/10/2022
4.74
 692,200 5.10 5.10 4.74 0 0 0
20/10/2022
5.09
 175,600 5.05 5.11 5 0 0 0
19/10/2022
5.11
 217,000 5.20 5.21 5.07 0 0 0
18/10/2022
5.20
 264,100 5.21 5.39 5.20 0 0 0
17/10/2022
5.18
 313,600 5.29 5.30 5.07 0 0 0
14/10/2022
5.29
 238,700 5.24 5.39 5.20 0 0 0
13/10/2022
5.10
 100,700 5.15 5.15 5.01 0 0 0
12/10/2022
5.10
 492,400 4.80 5.27 4.80 0 0 0
11/10/2022
4.93
 635,000 5.35 5.35 4.93 0 0 0
10/10/2022
5.30
 210,100 5.30 5.41 5.10 0 0 0
07/10/2022
5.34
 706,900 5.60 5.78 5.32 0 0 0
06/10/2022
5.70
 459,000 6.07 6.08 5.70 0 0 0
05/10/2022
6.05
 293,800 5.80 6.08 5.71 0 0 0
04/10/2022
5.70
 278,200 5.95 5.99 5.70 0 0 0
03/10/2022
5.81
 341,000 6.20 6.20 5.81 0 0 0
30/09/2022
6.21
 574,900 6.01 6.21 5.93 0 0 0
29/09/2022
6.19
 223,900 6.40 6.40 6.18 0 0 0
28/09/2022
6.22
 337,200 6.28 6.39 6.15 0 0 0
27/09/2022
6.28
 226,500 6.37 6.41 6.27 0 0 0
26/09/2022
6.36
 544,200 6.60 6.64 6.27 0 0 0
23/09/2022
6.74
 219,500 6.87 6.96 6.70 0 0 0
22/09/2022
6.87
 473,100 6.44 6.99 6.44 0 0 0
21/09/2022
6.73
 297,000 6.80 6.84 6.72 0 0 0
20/09/2022
6.93
 442,500 6.80 6.93 6.50 0 0 0
19/09/2022
6.80
 583,700 7.25 7.34 6.80 0 0 0
16/09/2022
7.25
 374,300 7.60 7.62 7.20 0 0 0
15/09/2022
7.61
 209,500 7.79 7.79 7.60 0 0 0
14/09/2022
7.70
 566,200 7.30 7.70 7.30 0 0 0
13/09/2022
7.70
 144,400 7.71 7.80 7.62 0 0 0
12/09/2022
7.71
 243,100 7.80 7.80 7.67 0 0 0
09/09/2022
7.61
 354,100 7.63 7.65 7.40 0 0 0
08/09/2022
7.57
 632,400 7.65 7.86 7.55 0 0 0
07/09/2022
7.60
 728,000 8.10 8.33 7.60 0 0 0
06/09/2022
8.12
 370,800 8.15 8.21 8.12 0 0 0
05/09/2022
8.12
 526,700 8.26 8.30 8.11 0 0 0
31/08/2022
8.26
 671,000 8 8.30 7.86 0 0 0
30/08/2022
8.20
 1,100,500 8.65 8.79 8.10 0 0 0
29/08/2022
8.55
 1,865,500 8.70 8.95 8.47 0 0 0
26/08/2022
9.10
 1,209,700 9.36 9.40 8.99 0 0 0
25/08/2022
9.35
 3,025,900 9.10 9.40 9.10 0 0 0
24/08/2022
8.90
 1,757,300 8.79 8.96 8.79 0 0 0
23/08/2022
8.78
 663,700 8.35 8.78 8.33 0 0 0
22/08/2022
8.57
 523,900 8.75 8.81 8.40 0 0 0
19/08/2022
8.75
 828,700 8.77 8.83 8.70 0 0 0
18/08/2022
8.77
 493,100 8.76 8.86 8.72 0 0 0
17/08/2022
8.76
 807,600 8.95 9 8.76 0 0 0
16/08/2022
8.80
 432,400 8.89 8.92 8.75 0 0 0
15/08/2022
8.90
 519,600 8.92 8.99 8.83 0 0 0
12/08/2022
8.89
 564,100 8.70 8.92 8.70 0 0 0
11/08/2022
8.71
 891,000 9.10 9.13 8.65 0 0 0
10/08/2022
8.96
 587,600 9 9.03 8.81 0 0 0
09/08/2022
9.03
 647,400 9.08 9.08 8.86 0 0 0
08/08/2022
8.99
 981,400 9 9.10 8.85 0 0 0
05/08/2022
8.80
 979,700 8.38 8.80 8.30 0 0 0
04/08/2022
8.53
 1,129,300 8.79 8.79 8.33 0 0 0
03/08/2022
8.28
 1,280,800 7.75 8.28 7.75 0 0 0
02/08/2022
7.74
 913,500 7.50 7.74 7.38 0 0 0
01/08/2022
7.38
 755,300 7.10 7.40 7.05 0 0 0
29/07/2022
7.06
 415,700 7.03 7.19 7.03 0 0 0
28/07/2022
7.02
 276,100 7.10 7.10 7 0 0 0
27/07/2022
6.90
 241,800 6.90 6.97 6.80 0 0 0
26/07/2022
6.90
 205,900 6.90 7.10 6.90 0 0 0
25/07/2022
7
 254,000 7.15 7.15 6.92 0 0 0
22/07/2022
7.18
 362,100 7.30 7.30 7.18 0 0 0
21/07/2022
7.29
 429,500 7.47 7.47 7.22 0 0 0
20/07/2022
7.38
 508,800 7.30 7.45 7.30 0 0 0
19/07/2022
7.22
 319,300 7.30 7.30 7.16 0 0 0
18/07/2022
7.36
 443,000 7.43 7.43 7.30 0 0 0
15/07/2022
7.42
 317,700 7.46 7.50 7.42 0 0 0
14/07/2022
7.45
 631,400 7.25 7.50 7.18 0 0 0
13/07/2022
7.20
 659,400 7.19 7.29 7.16 0 0 0
12/07/2022
7.15
 187,200 7.10 7.23 6.87 0 0 0
11/07/2022
7.06
 142,400 7.17 7.18 6.90 0 0 0
08/07/2022
7.06
 117,800 6.80 7.10 6.80 0 0 0
07/07/2022
6.80
 130,700 6.84 6.85 6.70 0 0 0
06/07/2022
6.82
 98,300 7 7 6.70 0 0 0
05/07/2022
7.07
 197,700 7.30 7.30 7 0 0 0
04/07/2022
7.21
 119,600 7.35 7.35 7.07 0 0 0
01/07/2022
7.02
 272,200 7 7.10 6.60 0 0 0
30/06/2022
7.02
 267,400 7.28 7.39 7.02 0 0 0
29/06/2022
7.28
 261,200 7.30 7.55 7.20 0 0 0
28/06/2022
7.40
 231,500 7.28 7.50 7.20 0 0 0
27/06/2022
7.28
 293,100 7.01 7.28 6.90 0 0 0
24/06/2022
7
 302,500 6.89 7 6.50 0 0 0
23/06/2022
6.89
 183,200 6.60 6.99 6.58 0 0 0
22/06/2022
6.58
 379,600 6.57 6.58 6 0 0 0
21/06/2022
6.15
 373,700 6.01 6.52 5.91 0 0 0
20/06/2022
6.10
 545,600 6.52 6.60 6.08 0 0 0
17/06/2022
6.53
 816,000 6.53 6.70 6.52 0 0 0
16/06/2022
7.01
 661,600 7.35 7.69 7.01 0 0 0
15/06/2022
7.53
 862,800 8.02 8.19 7.52 0 0 0
14/06/2022
8.08
 432,000 8.20 8.50 8.08 0 0 0
13/06/2022
8.68
 439,800 8.90 9 8.68 0 0 0
10/06/2022
9.33
 204,900 9.50 9.50 9.31 0 0 0
09/06/2022
9.50
 209,300 9.50 9.80 9.15 0 0 0
08/06/2022
9.50
 269,300 9.20 9.54 9.20 0 0 0
07/06/2022
9.19
 347,600 9.10 9.20 8.80 0 0 0
06/06/2022
9.20
 412,000 9.75 9.75 9.20 0 0 0

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