CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

6.60
-0.10
(-1.49%)
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) 		-0.60 -8% 146,100 -3,500 0.0
6.70
7.60
6.70
2 tháng
(2026-08-05) 		-1.30 -15.85% 274,600 -16,000 -0.1
6.70
8.30
6.70
3 tháng
(2026-07-06) 		-2.60 -27.37% 4,997,400 -200 0.0
6.70
9.70
6.70
6 tháng
(2026-04-07) 		-1.10 -13.75% 25,568,000 -200 0.0
6.70
10.60
6.70
12 tháng
(2025-10-09) 		-5 -42.02% 50,568,200 -468,300 -5.4
6.70
12.20
6.70
24 tháng
(2024-10-14) 		-3.20 -31.68% 160,796,211 -962,300 -9.6
6.70
12.20
6.70
36 tháng
(2023-10-20) 		1.30 23.21% 297,500,945 -192,300 -2.0
4.70
12.20
6.70
60 tháng
(2021-11-01) 		-15.50 -69.20% 944,041,391 -175,062 -1.0
3.60
28.10
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
22.50
 1,372,015 22.80 22.90 22.30 0 0 0
28/12/2021
22.60
 2,379,038 22.30 23.40 22 0 0 0
27/12/2021
22.30
 1,250,599 22.50 22.80 22 0 0 0
24/12/2021
22.20
 1,392,697 22.60 22.90 21.90 0 0 0
23/12/2021
22.60
 2,887,133 23.70 24.50 22.10 0 0 0
22/12/2021
23.70
 2,523,398 23.30 24.50 23 0 0 0
21/12/2021
23.30
 1,743,825 23.30 23.60 22.50 0 0 0
20/12/2021
23.30
 3,218,297 22.40 23.30 22.40 0 0 0
17/12/2021
22.30
 2,653,840 21.10 22.40 21 0 0 0
16/12/2021
21.10
 1,592,029 21.10 21.40 21 0 0 0
15/12/2021
21.10
 2,062,466 21 21.40 20.80 0 0 0
14/12/2021
21
 1,990,141 21.30 21.70 21 0 0 0
13/12/2021
21.40
 2,096,810 21.60 21.80 21.30 0 0 0
10/12/2021
21.60
 1,197,923 22 22 21.50 0 0 0
09/12/2021
22
 1,830,673 21.60 22.10 21.30 0 0 0
08/12/2021
21.60
 2,080,565 22 22.70 21.20 0 0 0
07/12/2021
21
 3,180,898 19.10 21 19 0 0 0
06/12/2021
19.10
 4,204,102 20.80 21.10 19.10 0 0 0
03/12/2021
20.90
 6,849,845 22.30 22.30 20.70 0 0 0
02/12/2021
22.30
 7,135,590 23.50 23.50 22.30 0 0 0
01/12/2021
23.50
 3,794,741 23.90 24.10 23.50 0 0 0
30/11/2021
24.10
 3,439,959 24.10 24.90 23.90 0 0 0
29/11/2021
24.20
 3,546,634 24 24.70 23.30 0 0 0
26/11/2021
24.70
 3,624,707 25 25.70 24.50 0 0 0
25/11/2021
24.80
 2,742,856 25 25.50 24.20 0 0 0
24/11/2021
25
 2,881,714 25.60 25.90 25 0 0 0
23/11/2021
25.10
 4,387,131 24.70 25.60 23.30 0 0 0
22/11/2021
24.70
 7,428,005 27.50 27.50 24.70 0 0 0
19/11/2021
27.40
 5,726,385 29 29.20 25.60 0 0 0
18/11/2021
28.10
 5,463,776 27 28.60 26.50 0 0 0
17/11/2021
27
 6,512,052 25.20 27.40 25 0 0 0
16/11/2021
25.20
 6,546,328 25.40 25.70 23.90 0 0 0
15/11/2021
25
 7,797,484 23.50 25.30 23.40 0 0 0
12/11/2021
23
 2,802,020 23.50 23.60 22.80 0 0 0
11/11/2021
23.40
 3,193,562 23.20 23.60 22.60 0 0 0
10/11/2021
23.20
 4,029,885 21.90 23.50 21.70 0 0 0
09/11/2021
21.90
 2,897,536 22 22.20 21.50 0 0 0
08/11/2021
22
 3,313,200 21.50 22.50 21.50 0 0 0
05/11/2021
21.80
 3,426,937 21.70 22.10 21.10 0 0 0
04/11/2021
21.70
 3,905,163 20.60 22 20.60 0 0 0
03/11/2021
20.60
 6,432,601 22.50 23 20.60 0 0 0
02/11/2021
22.50
 4,695,948 22.60 23 21.70 0 0 0
01/11/2021
22.40
 5,871,705 20.50 22.50 20.50 0 4,300 -0.1
29/10/2021
20.50
 3,824,199 20 20.70 19.80 0 0 0
28/10/2021
19.80
 5,167,797 19.20 19.80 19 0 0 0
27/10/2021
19.20
 4,133,553 18.90 19.40 18.90 0 0 0
25/10/2021
19
 6,933,115 18.20 19.60 18.20 0 0 0
22/10/2021
18
 5,707,534 18 18.40 17.60 0 0 0
21/10/2021
18
 8,814,607 16.80 18.20 16.80 0 0 0
20/10/2021
16.80
 2,760,470 17 17 16.40 0 0 0
19/10/2021
16.90
 5,438,431 16.80 17.20 16.60 0 0 0
18/10/2021
16.90
 6,583,247 17.40 17.70 16.80 0 0 0
15/10/2021
17.40
 1,641,770 17.40 17.50 17.30 0 0 0
14/10/2021
17.40
 1,957,177 17.60 17.80 17.20 0 0 0
13/10/2021
17.60
 4,344,881 17 17.70 17 0 0 0
12/10/2021
17
 3,930,431 16.90 17.50 16.80 0 0 0
11/10/2021
16.90
 1,810,265 16.90 17.30 16.70 0 0 0
08/10/2021
16.80
 739,777 16.90 17.10 16.80 0 0 0
07/10/2021
17
 1,706,770 17.20 17.40 16.90 0 0 0
06/10/2021
17.20
 1,286,160 16.80 17.30 16.60 0 0 0
05/10/2021
16.80
 1,087,207 16.20 16.90 16.10 0 0 0
04/10/2021
16.20
 1,323,475 16.60 16.60 15.90 0 0 0
01/10/2021
16.50
 1,240,070 16.80 16.80 16.20 0 0 0
30/09/2021
16.80
 1,024,698 16.80 16.90 16.60 0 0 0
29/09/2021
16.80
 1,068,551 16.90 17.10 16.30 0 0 0
28/09/2021
17
 2,215,438 16.40 17 15.50 0 0 0
27/09/2021
16.40
 3,074,960 17.30 17.40 16.10 0 0 0
24/09/2021
17.20
 2,648,949 16.50 17.60 16.50 0 0 0
23/09/2021
17.50
 4,014,158 18.50 18.50 17.30 0 0 0
22/09/2021
18.50
 5,785,718 18.50 18.90 17.90 0 0 0
21/09/2021
18
 8,302,864 17 18 16.60 0 0 0
20/09/2021
17
 3,493,861 16.70 17.10 16.30 0 0 0
17/09/2021
16.50
 2,599,664 16.20 16.70 15.90 0 0 0
16/09/2021
16
 1,004,661 16.20 16.30 15.90 0 0 0
15/09/2021
16.20
 1,188,696 15.90 16.30 15.50 0 0 0
14/09/2021
15.90
 1,989,973 16 16.10 15.50 0 0 0
13/09/2021
16.10
 1,652,300 16.50 16.60 15.90 0 0 0
10/09/2021
16.50
 2,391,532 16.40 16.80 16.40 0 0 0
09/09/2021
16.40
 1,068,023 16 16.40 15.90 0 0 0
08/09/2021
16.20
 1,148,239 16.40 16.50 16 0 0 0
07/09/2021
16.40
 1,393,090 16.80 16.90 16.30 0 100 0.0
06/09/2021
16.70
 3,437,985 15.80 16.90 15.60 0 0 0
01/09/2021
15.80
 1,413,382 15.90 15.90 15.60 0 0 0
31/08/2021
15.90
 1,783,704 15.90 16.10 15.80 0 0 0
30/08/2021
16.10
 2,431,393 15.80 16.30 15.80 0 0 0
27/08/2021
15.80
 2,058,998 15.20 15.80 14.90 0 0 0
26/08/2021
15.20
 1,197,600 15.40 15.80 15 0 0 0
25/08/2021
15.30
 1,262,229 14.70 15.30 14.40 0 0 0
24/08/2021
14.70
 2,803,889 15.40 15.60 14.40 0 0 0
23/08/2021
15.40
 2,350,810 16 16.20 15 0 0 0
19/08/2021
17.00
 4,734,685 16.43 17.29 16.04 0 9,000 -0.2
18/08/2021
16.43
 4,439,348 15.57 16.71 15.28 0 10,000 -0.2
17/08/2021
15.57
 3,569,831 15.76 15.85 15.19 0 0 0
16/08/2021
15.76
 4,874,678 15.09 15.76 14.80 0 50 0.0
13/08/2021
15.09
 3,518,779 14.61 15.09 14.23 0 0 0
12/08/2021
14.61
 4,099,746 14.71 14.99 14.33 0 0 0
11/08/2021
14.71
 5,964,477 13.37 14.71 13.37 0 0 0
10/08/2021
13.47
 1,021,151 13.56 13.85 13.18 0 0 0
09/08/2021
13.47
 1,635,692 12.99 13.56 12.61 0 0 0
06/08/2021
12.89
 1,033,999 13.08 13.08 12.80 0 0 0

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