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)
03/06/2022
9.78
 406,100 9.94 9.96 9.75 0 0 0
02/06/2022
9.94
 777,400 9.95 10.10 9.85 0 0 0
01/06/2022
9.97
 437,400 10.15 10.15 9.91 0 0 0
31/05/2022
10.10
 491,200 10 10.25 10 0 0 0
30/05/2022
10.20
 574,700 10 10.30 9.90 0 0 0
27/05/2022
9.90
 449,700 9.71 10 9.70 0 0 0
26/05/2022
9.78
 669,900 9.68 9.90 9.54 0 0 0
25/05/2022
9.50
 671,300 9.24 9.53 8.71 0 0 0
24/05/2022
9.20
 433,000 9.20 9.20 8.65 0 0 0
23/05/2022
9.30
 404,000 9.75 9.75 9.01 0 0 0
20/05/2022
9.59
 416,200 9.59 9.70 9.48 0 0 0
19/05/2022
9.59
 346,800 9.20 9.65 9.20 0 0 0
18/05/2022
9.67
 568,200 9.50 9.89 9.50 0 0 0
17/05/2022
9.38
 796,900 8.77 9.38 8.71 0 0 0
16/05/2022
8.77
 352,800 8.85 9.20 8.60 0 0 0
13/05/2022
8.62
 971,000 9.20 9.29 8.62 0 0 0
12/05/2022
9.26
 528,500 9.90 9.96 9.26 0 0 0
11/05/2022
9.95
 479,800 10.15 10.15 9.75 0 0 0
10/05/2022
9.90
 620,100 9.15 10 9.15 0 0 0
09/05/2022
9.82
 625,200 10.20 10.50 9.82 0 0 0
06/05/2022
10.55
 1,010,500 10.55 11 10.55 0 0 0
05/05/2022
11.30
 472,400 11.50 11.80 11.10 0 0 0
04/05/2022
11.50
 761,000 12.20 12.20 11.45 0 0 0
29/04/2022
12.10
 693,300 11.90 12.15 11.80 0 0 0
28/04/2022
11.85
 862,000 12 12.25 11.85 0 0 0
27/04/2022
11.90
 795,700 11.30 11.90 11.05 0 0 0
26/04/2022
11.30
 785,400 10.60 11.30 9.87 0 0 0
25/04/2022
10.60
 2,407,100 11.30 11.70 10.60 0 0 0
22/04/2022
11.35
 3,081,200 11.35 11.80 11.35 0 0 0
21/04/2022
12.20
 57,700 12.20 12.20 12.20 0 0 0
20/04/2022
13.10
 1,751,000 13.10 14 13.10 0 0 0
19/04/2022
14.05
 983,700 14.75 15.20 14.05 0 0 0
18/04/2022
15.10
 1,170,300 15.30 15.60 15.10 0 0 0
15/04/2022
16.20
 540,300 17.20 17.20 16.20 0 0 0
14/04/2022
16.95
 398,400 16.65 17.20 16.65 0 0 0
13/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
13/04/2022
16.65
 811,700 16.50 16.70 16.20 0 0 0
12/04/2022
15.95
 1,270,400 17.18 17.46 15.95 0 0 0
08/04/2022
17.13
 1,057,400 17.93 18.03 17.13 0 0 0
07/04/2022
17.93
 1,073,500 18.88 18.97 17.93 0 0 0
06/04/2022
18.83
 1,320,900 18.97 20.01 18.78 0 0 0
05/04/2022
19.21
 805,900 19.54 19.82 19.21 0 0 0
04/04/2022
19.91
 853,200 19.06 19.91 19.06 0 0 0
01/04/2022
18.97
 956,300 18.88 19.30 18.55 0 0 0
31/03/2022
19.44
 682,000 19.63 20.29 19.21 0 0 0
30/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2022
19.82
 1,542,300 20.10 20.10 19.35 0 0 0
29/03/2022
20.15
 2,660,900 20.47 20.47 19.65 0 0 0
28/03/2022
20.19
 1,751,600 20.51 20.51 19.20 0 0 0
25/03/2022
20.42
 1,541,200 20.47 20.56 20.29 0 0 0
24/03/2022
20.33
 1,643,700 20.83 20.83 20.33 0 0 0
23/03/2022
20.65
 1,861,400 20.92 20.92 20.38 0 0 0
22/03/2022
20.74
 2,168,900 20.74 21.14 20.51 0 0 0
21/03/2022
20.56
 1,574,100 20.65 20.74 20.42 0 0 0
18/03/2022
20.19
 1,683,100 20.01 20.47 19.97 0 0 0
17/03/2022
19.92
 1,327,800 20.01 20.01 19.74 0 0 0
16/03/2022
19.79
 1,070,500 19.83 20.01 19.65 0 0 0
15/03/2022
19.65
 1,306,900 19.56 19.79 19.29 0 0 0
14/03/2022
19.34
 869,100 19.83 19.83 18.84 0 0 0
11/03/2022
19.83
 763,100 20.29 20.33 19.65 0 0 0
10/03/2022
20.33
 1,559,400 20.01 20.51 19.97 0 0 0
09/03/2022
19.43
 910,300 19.83 20.24 18.93 0 0 0
08/03/2022
19.92
 955,500 20.65 20.74 19.92 0 0 0
07/03/2022
20.74
 1,075,100 20.83 21.01 20.51 0 0 0
04/03/2022
21.01
 1,648,800 21.01 21.46 20.92 0 0 0
03/03/2022
21.01
 1,349,100 21.32 21.32 20.83 0 0 0
02/03/2022
21.37
 1,478,500 21.23 21.46 20.56 0 0 0
01/03/2022
21.41
 1,309,300 21.64 21.64 21.19 0 0 0
28/02/2022
21.73
 2,181,800 21.28 21.91 21.28 0 0 0
25/02/2022
21.46
 2,103,900 21.10 21.95 20.96 0 0 0
24/02/2022
21.10
 3,335,000 20.56 21.50 19.20 0 0 0
23/02/2022
20.60
 1,796,500 19.83 21.01 19.74 0 0 0
22/02/2022
19.83
 1,653,100 19.97 19.97 19.38 0 0 0
21/02/2022
20.10
 1,630,700 19.38 20.29 19.11 0 0 0
18/02/2022
19.11
 1,790,300 18.35 19.20 18.12 0 0 0
17/02/2022
18.39
 1,527,100 18.53 18.57 17.99 0 0 0
16/02/2022
18.53
 695,300 17.99 18.53 17.99 0 0 0
15/02/2022
18.03
 504,200 17.85 18.03 17.72 0 0 0
14/02/2022
17.99
 623,000 18.03 18.30 17.85 0 0 0
11/02/2022
18.30
 429,100 18.08 18.30 17.85 0 0 0
10/02/2022
18.12
 335,600 18.39 18.44 18.08 0 0 0
09/02/2022
18.35
 401,400 18.03 18.44 17.81 0 0 0
08/02/2022
17.81
 434,200 17.45 17.94 17.22 0 0 0
07/02/2022
17.31
 398,500 17.13 17.49 16.95 0 0 0
28/01/2022
16.68
 560,300 16.99 16.99 15.73 0 0 0
27/01/2022
16.90
 451,000 16.41 17.04 16.41 0 0 0
26/01/2022
16.86
 565,200 17.40 17.40 16.50 0 0 0
25/01/2022
17.04
 731,300 16.27 17.04 16.27 0 0 0
24/01/2022
17.40
 755,100 18.21 18.21 17.40 0 0 0
21/01/2022
18.66
 373,700 19.07 19.20 18.48 0 0 0
20/01/2022
18.17
 446,200 18.03 18.39 17.54 0 0 0
19/01/2022
17.49
 546,000 17.58 18.93 17.40 0 0 0
18/01/2022
18.44
 1,078,300 18.44 19.65 18.44 0 0 0
17/01/2022
19.79
 1,061,700 21.01 21.19 19.79 0 0 0
14/01/2022
21.28
 530,200 21.19 21.64 21.01 0 0 0
13/01/2022
21.64
 706,600 22.27 22.27 21.32 0 0 0
12/01/2022
22.18
 931,400 21.64 22.45 21.23 0 0 0
11/01/2022
21.64
 1,383,700 22.27 22.72 21.46 0 0 0
10/01/2022
22.36
 1,932,000 23.40 23.44 22.36 0 0 0
07/01/2022
23.40
 1,208,200 23.67 23.98 23.26 0 0 0
06/01/2022
23.67
 1,026,600 24.12 24.12 23.62 0 0 0
05/01/2022
24.12
 1,727,300 23.71 24.88 23.71 0 0 0

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