CTCP Chứng khoán Trí Việt (tvb)

9.16
0
(0%)
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
(2024-08-20) 		0.11 1.22% 5,103,800 -49,700 -0.4
9.05
9.60
9.16
2 tháng
(2024-07-22) 		0.16 1.78% 12,447,500 -309,200 -2.7
8.44
9.60
9.16
3 tháng
(2024-06-21) 		-0.25 -2.66% 21,421,300 -509,500 -4.4
8.44
9.60
9.16
6 tháng
(2024-03-25) 		0.26 2.92% 58,234,200 -519,566 -4.3
6.71
9.60
9.16
12 tháng
(2023-09-25) 		3.96 76.15% 104,947,100 77,434 1.0
4.61
9.60
9.16
24 tháng
(2022-09-30) 		2.95 47.50% 240,329,400 -435,870 -1.4
3.10
9.60
9.16
36 tháng
(2021-10-05) 		-11.95 -56.61% 523,996,800 1,591,405 34.5
3.10
30.04
9.16
60 tháng
(2019-10-16) 		-0.16 -1.72% 794,780,858 1,981,583 40.7
3.10
30.04
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
7.08
 120,690 6.81 7.16 6.74 0 0 0
10/07/2019
6.81
 50,620 6.85 6.91 6.74 0 0 0
09/07/2019
6.85
 94,550 7.04 7.04 6.74 0 0 0
08/07/2019
7.04
 56,870 7.25 7.25 6.91 0 0 0
05/07/2019
7.25
 85,740 7.29 7.31 7.21 0 0 0
04/07/2019
7.29
 72,090 7.46 7.48 7.25 0 1,690 -0.0
03/07/2019
7.46
 76,750 7.50 7.71 7.46 0 1,000 -0.0
02/07/2019
7.50
 74,870 7.54 7.56 7.42 0 0 0
01/07/2019
7.54
 140,760 7.37 7.54 7.44 0 0 0
28/06/2019
7.37
 128,840 7.16 7.40 7.06 0 0 0
27/06/2019
7.16
 132,790 7.40 7.40 7.16 0 0 0
26/06/2019
7.40
 106,550 7.29 7.46 7.29 0 0 0
25/06/2019
7.29
 69,430 7.37 7.37 7.27 0 0 0
24/06/2019
7.37
 87,260 7.44 7.50 7.33 0 0 0
21/06/2019
7.44
 70,540 7.44 7.52 7.44 0 0 0
20/06/2019
7.44
 95,070 7.33 7.46 7.31 0 0 0
19/06/2019
7.33
 96,470 7.25 7.42 7.31 0 0 0
18/06/2019
7.25
 66,030 7.31 7.40 7.21 0 0 0
17/06/2019
7.31
 56,030 7.40 7.40 7.29 0 0 0
14/06/2019
7.40
 96,140 7.37 7.58 7.37 0 0 0
13/06/2019
7.37
 93,110 7.25 7.48 7.33 0 0 0
12/06/2019
7.25
 70,910 7.16 7.29 7.12 0 0 0
11/06/2019
7.16
 94,730 7.42 7.58 7.16 0 0 0
10/06/2019
7.42
 73,690 7.27 7.58 7.29 0 700 -0.0
07/06/2019
7.27
 77,430 7.10 7.42 7.16 0 900 -0.0
06/06/2019
7.10
 69,110 7.04 7.16 6.95 0 0 0
05/06/2019
7.04
 107,780 6.95 7.16 6.95 0 0 0
04/06/2019
6.95
 117,510 7.21 7.21 6.95 0 0 0
03/06/2019
7.21
 105,630 7.25 7.37 6.95 0 9,920 -0.2
31/05/2019
7.25
 67,410 7.58 7.58 7.16 2,000 0 0.0
30/05/2019
7.58
 102,720 7.63 7.71 7.58 0 0 0
29/05/2019
7.63
 134,370 7.67 7.75 7.58 0 0 0
28/05/2019
7.67
 141,820 7.54 7.75 7.54 0 0 0
27/05/2019
7.54
 118,850 7.67 7.71 7.54 0 0 0
24/05/2019
7.67
 96,820 7.84 7.84 7.63 0 0 0
23/05/2019
7.84
 83,190 8.05 8.05 7.73 4,000 0 0.1
22/05/2019
8.05
 104,600 8.11 8.30 7.96 0 0 0
21/05/2019
8.11
 161,090 8.07 8.20 8.05 0 0 0
20/05/2019
8.07
 150,710 7.90 8.09 7.90 0 0 0
17/05/2019
7.90
 112,920 7.86 7.96 7.75 0 0 0
16/05/2019
7.86
 106,760 7.92 7.92 7.77 0 0 0
15/05/2019
7.92
 99,470 8.01 8.03 7.80 2,000 0 0.0
14/05/2019
8.01
 106,420 8.13 8.13 7.88 2,000 0 0.0
13/05/2019
8.13
 96,150 8.17 8.22 8.01 0 0 0
10/05/2019
8.17
 132,340 8.13 8.30 8.05 0 0 0
09/05/2019
8.13
 149,200 8.01 8.30 8.01 0 0 0
08/05/2019
8.01
 129,050 7.80 8.01 7.58 0 0 0
07/05/2019
7.80
 115,800 7.71 7.86 7.73 0 0 0
06/05/2019
7.71
 90,280 7.58 7.71 7.42 0 0 0
03/05/2019
7.58
 101,350 7.75 7.75 7.50 0 0 0
02/05/2019
7.75
 125,010 7.92 7.92 7.71 0 0 0
26/04/2019
7.92
 115,380 8.05 8.13 7.88 0 0 0
25/04/2019
8.05
 124,250 8.13 8.26 7.94 0 0 0
24/04/2019
8.13
 121,760 7.92 8.22 7.92 0 200 -0.0
23/04/2019
7.92
 113,160 7.71 7.92 7.67 0 250 -0.0
22/04/2019
7.71
 88,680 7.63 7.77 7.63 0 0 0
19/04/2019
7.63
 145,030 7.48 7.84 7.48 0 0 0
18/04/2019
7.48
 104,040 7.54 7.54 7.42 0 0 0
17/04/2019
7.54
 99,720 7.46 7.58 7.46 0 0 0
16/04/2019
7.46
 119,370 7.42 7.46 7.16 300 0 0.0
12/04/2019
7.42
 85,440 7.31 7.42 7.31 0 0 0
11/04/2019
7.31
 134,310 7.33 7.40 6.95 0 0 0
10/04/2019
7.33
 134,160 7.54 7.54 7.12 0 0 0
09/04/2019
7.54
 135,270 7.58 7.69 7.54 0 0 0
08/04/2019
7.58
 103,280 7.67 7.75 7.58 0 0 0
05/04/2019
7.67
 129,260 7.80 7.80 7.65 100 0 0.0
04/04/2019
7.80
 96,350 7.71 7.88 7.71 0 0 0
03/04/2019
7.71
 116,950 7.84 7.86 7.71 0 0 0
02/04/2019
7.84
 110,160 8.01 8.05 7.84 0 0 0
01/04/2019
8.01
 102,970 7.92 8.15 7.90 0 0 0
29/03/2019
7.92
 151,700 7.86 8.01 7.80 0 0 0
28/03/2019
7.86
 116,430 7.75 7.92 7.75 0 0 0
27/03/2019
7.75
 120,680 7.75 7.80 7.58 0 0 0
26/03/2019
7.75
 140,920 7.73 7.80 7.58 0 0 0
25/03/2019
7.73
 101,380 7.96 7.96 7.73 0 0 0
22/03/2019
7.96
 110,500 7.86 8.01 7.86 0 0 0
21/03/2019
7.86
 121,670 8.01 8.09 7.86 0 0 0
20/03/2019
8.01
 142,850 8.22 8.26 8.01 0 0 0
19/03/2019
8.22
 99,790 8.22 8.30 8.03 0 0 0
18/03/2019
8.22
 166,200 8.43 8.53 8.22 0 0 0
15/03/2019
8.43
 191,720 8.55 8.62 8.43 9,920 0 0.2
14/03/2019
8.55
 105,620 8.68 8.72 8.47 0 0 0
13/03/2019
8.68
 154,700 8.68 8.76 8.39 2,000 0 0.0
12/03/2019
8.68
 228,430 8.60 8.85 8.60 100 0 0.0
11/03/2019
8.60
 193,160 8.49 8.76 8.55 0 0 0
08/03/2019
8.49
 162,630 8.51 8.51 8.34 0 0 0
07/03/2019
8.51
 133,080 8.68 8.70 8.45 2,000 3,380 -0.0
06/03/2019
8.68
 167,340 8.76 8.76 8.47 0 0 0
05/03/2019
8.76
 108,580 9.00 9.00 8.72 1,000 0 0.0
04/03/2019
9.00
 167,520 9.06 9.19 9.00 0 0 0
01/03/2019
9.06
 157,710 8.89 9.21 8.81 0 0 0
28/02/2019
8.89
 232,440 8.85 9.06 8.85 0 0 0
27/02/2019
8.85
 236,190 8.72 9.10 8.79 0 2,000 -0.0
26/02/2019
8.72
 273,120 8.43 8.95 8.43 0 0 0
25/02/2019
8.43
 196,220 8.60 8.74 8.43 0 0 0
22/02/2019
8.60
 221,930 8.68 8.79 8.60 0 0 0
21/02/2019
8.68
 167,310 8.72 8.81 8.68 0 0 0
20/02/2019
8.72
 186,530 8.76 8.85 8.66 0 0 0
19/02/2019
8.76
 177,530 8.72 8.85 8.62 0 30 -0.0
18/02/2019
8.72
 161,160 8.76 8.85 8.68 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |