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)
04/01/2022
23.76
 649,200 23.71 24.07 23.62 0 0 0
31/12/2021
23.76
 799,300 24.70 24.75 23.71 0 0 0
30/12/2021
24.39
 1,208,700 23.62 24.61 23.40 0 0 0
29/12/2021
23.35
 675,500 23.35 23.67 23.12 0 0 0
28/12/2021
23.35
 1,010,800 23.44 23.67 22.94 0 0 0
27/12/2021
23.44
 557,900 23.85 23.85 23.08 0 0 0
24/12/2021
23.35
 820,100 23.08 23.98 22.63 0 0 0
23/12/2021
23.26
 1,822,400 24.79 24.79 22.99 0 0 0
22/12/2021
24.66
 2,600,100 25.96 25.96 24.43 0 0 0
21/12/2021
25.78
 3,199,900 24.12 25.78 23.89 0 0 0
20/12/2021
24.12
 2,750,500 22.99 24.30 22.72 0 0 0
17/12/2021
22.72
 1,441,300 21.64 22.76 21.64 0 0 0
16/12/2021
21.73
 1,081,600 22.54 22.54 21.68 0 0 0
15/12/2021
22.09
 1,165,900 22.63 22.81 22.04 0 0 0
14/12/2021
22.81
 1,230,400 23.08 23.44 22.67 0 0 0
13/12/2021
23.12
 1,130,000 23.31 23.44 22.90 0 0 0
10/12/2021
23.31
 1,149,800 23.62 23.89 22.99 0 0 0
09/12/2021
23.62
 1,061,900 22.45 23.89 22.45 0 0 0
08/12/2021
22.72
 886,900 23.08 23.08 22.40 0 0 0
07/12/2021
22.63
 1,450,000 21.64 22.63 21.23 0 0 0
06/12/2021
21.19
 2,591,500 22.54 22.90 21.19 0 0 0
03/12/2021
22.72
 3,267,900 24.16 24.57 22.72 0 0 0
02/12/2021
24.34
 1,790,700 24.34 25.20 23.89 0 0 0
01/12/2021
24.48
 2,242,000 24.93 25.15 24.39 0 0 0
30/11/2021
25.15
 1,981,300 25.83 26.10 25.15 0 0 0
29/11/2021
25.24
 3,053,700 24.61 25.69 24.52 0 0 0
26/11/2021
25.87
 2,956,900 26.87 27.05 25.69 0 0 0
25/11/2021
26.91
 2,250,400 26.64 27.50 26.15 0 0 0
24/11/2021
26.64
 2,275,100 27.32 27.68 26.60 0 0 0
23/11/2021
26.60
 3,908,100 26.15 26.91 24.88 0 0 0
22/11/2021
26.60
 3,766,200 27.77 28.40 26.15 0 0 0
19/11/2021
27.95
 4,494,200 28.80 29.53 26.37 0 0 0
18/11/2021
28.35
 4,827,000 26.87 28.35 26.15 0 0 0
17/11/2021
26.51
 2,801,200 25.42 26.60 25.24 0 0 0
16/11/2021
25.47
 4,776,000 25.78 26.33 24.61 0 0 0
15/11/2021
24.97
 3,868,800 24.79 24.97 24.34 0 0 0
12/11/2021
23.35
 2,574,300 23.58 23.71 22.99 0 0 0
11/11/2021
23.58
 3,109,100 23.98 24.03 23.08 0 0 0
10/11/2021
24.03
 3,947,600 23.62 24.16 23.35 0 0 0
09/11/2021
23.44
 3,949,900 22.90 23.80 22.45 0 0 0
08/11/2021
22.90
 3,174,000 22.27 23.26 22.00 0 0 0
05/11/2021
22.00
 1,239,300 22.36 22.36 21.68 0 0 0
04/11/2021
22.00
 1,746,400 21.37 22.45 21.32 0 0 0
03/11/2021
21.37
 6,747,400 22.72 23.08 21.14 0 0 0
02/11/2021
22.72
 4,520,600 22.36 22.90 21.77 0 0 0
01/11/2021
22.36
 2,813,300 22.99 23.12 22.36 0 0 0
29/10/2021
21.95
 3,163,500 20.74 21.95 20.47 0 0 0
28/10/2021
20.56
 3,055,400 20.65 20.83 20.19 0 0 0
27/10/2021
20.56
 2,439,500 20.65 21.14 20.19 0 0 0
26/10/2021
20.65
 780,600 20.74 20.74 20.19 0 0 0
25/10/2021
20.74
 2,800,600 20.74 21.55 20.56 0 0 0
22/10/2021
20.60
 1,298,900 20.65 20.78 20.47 0 0 0
21/10/2021
20.51
 1,460,500 20.47 20.78 20.29 0 0 0
20/10/2021
20.38
 1,501,000 20.74 20.83 20.10 0 0 0
19/10/2021
20.60
 971,600 20.56 20.69 20.33 0 0 0
18/10/2021
20.56
 862,500 20.74 20.78 20.38 0 0 0
15/10/2021
20.47
 542,700 20.60 20.74 20.33 0 0 0
14/10/2021
20.60
 964,600 20.74 21.01 20.60 0 0 0
13/10/2021
20.69
 1,186,300 20.65 20.92 20.42 0 0 0
12/10/2021
20.38
 920,800 20.10 20.38 20.01 0 0 0
11/10/2021
20.06
 787,900 19.88 20.10 19.65 0 0 0
08/10/2021
19.83
 642,200 20.15 20.19 19.79 0 0 0
07/10/2021
20.06
 471,000 19.88 20.19 19.83 0 0 0
06/10/2021
19.83
 412,200 20.10 20.29 19.65 0 0 0
05/10/2021
19.92
 423,500 19.11 20.06 19.11 0 0 0
04/10/2021
19.16
 286,000 19.20 19.20 18.75 0 0 0
01/10/2021
19.20
 273,800 19.11 19.56 19.11 0 0 0
30/09/2021
19.34
 167,500 19.25 19.65 19.25 0 0 0
29/09/2021
19.25
 167,600 18.93 19.56 18.89 0 0 0
28/09/2021
18.93
 400,300 18.30 19.07 18.21 0 0 0
27/09/2021
18.93
 598,300 20.01 20.38 18.62 0 0 0
24/09/2021
20.01
 336,500 20.51 20.56 20.01 0 0 0
23/09/2021
20.47
 475,500 20.74 20.74 20.33 0 0 0
22/09/2021
20.69
 509,000 20.83 21.01 20.15 0 0 0
21/09/2021
20.74
 494,200 20.47 21.10 20.42 0 0 0
20/09/2021
20.92
 458,100 21.91 21.91 20.47 0 0 0
17/09/2021
21.46
 489,500 20.47 21.46 20.47 0 0 0
16/09/2021
20.29
 306,000 20.29 20.74 20.10 0 0 0
15/09/2021
20.29
 726,400 20.29 20.92 19.74 0 0 0
14/09/2021
20.74
 472,200 21.01 21.46 20.56 0 0 0
13/09/2021
21.46
 673,400 21.64 21.64 20.74 0 0 0
10/09/2021
21.64
 643,100 21.82 22.09 21.46 0 0 0
09/09/2021
21.82
 596,100 21.77 22.40 21.77 0 0 0
08/09/2021
22.18
 625,900 23.31 23.31 22.09 0 0 0
07/09/2021
22.90
 2,013,000 21.64 23.35 21.55 0 0 0
06/09/2021
22.09
 3,289,000 21.28 22.18 20.78 0 0 0
01/09/2021
20.74
 0 20.74 20.74 20.74 0 0 0
31/08/2021
20.74
 0 20.74 20.74 20.74 0 0 0
30/08/2021
20.74
 0 20.74 20.74 20.74 0 0 0
27/08/2021
20.74
 1,349,987 19.83 20.74 19.83 0 0 0
26/08/2021
20.01
 1,958,521 21.37 21.37 19.92 0 0 0
25/08/2021
21.37
 1,922,557 21.64 22.54 21.19 0 0 0
24/08/2021
21.64
 5,167,837 20.29 21.64 18.57 0 0 0
23/08/2021
20.29
 3,829,608 19.38 21.01 18.03 0 0 0
20/08/2021
19.65
 1,970,443 20.83 21.19 18.75 0 0 0
19/08/2021
20.83
 1,790,786 19.47 22.09 19.47 0 0 0
18/08/2021
20.65
 4,302,825 18.75 20.65 18.03 0 0 0
17/08/2021
18.84
 2,608,949 18.21 19.20 18.03 0 0 0
16/08/2021
18.21
 3,454,411 16.59 18.21 16.59 0 0 0
13/08/2021
16.59
 2,280,344 15.51 16.95 14.97 0 0 0

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