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)
12/08/2021
15.51
 1,617,988 16.23 16.23 15.51 0 0 0
11/08/2021
16.23
 1,632,673 15.87 16.50 15.87 0 0 0
10/08/2021
15.78
 1,132,709 15.51 16.05 15.24 0 0 0
09/08/2021
15.51
 1,890,737 14.88 15.69 14.52 0 0 0
06/08/2021
15.06
 1,456,731 15.33 15.69 14.97 0 0 0
05/08/2021
15.33
 2,257,160 14.88 15.96 14.88 0 0 0
04/08/2021
14.52
 2,644,513 13.52 14.52 13.34 0 0 0
03/08/2021
13.25
 726,306 13.07 13.25 13.07 0 0 0
02/08/2021
13.07
 904,400 12.89 13.34 12.98 3,030 190,900 -2.7
30/07/2021
12.89
 363,803 12.89 13.07 12.89 0 0 0
29/07/2021
12.98
 441,069 12.80 12.98 12.80 0 0 0
28/07/2021
12.89
 382,610 12.89 13.07 12.80 0 0 0
27/07/2021
12.89
 525,825 13.16 13.34 12.89 0 0 0
26/07/2021
13.16
 328,550 13.07 13.16 12.71 0 0 0
23/07/2021
13.25
 335,241 13.43 13.70 13.16 0 0 0
22/07/2021
13.43
 304,546 13.34 13.52 12.89 0 0 0
21/07/2021
13.25
 490,624 13.70 14.42 13.25 0 0 0
20/07/2021
13.70
 513,087 13.16 13.70 11.90 0 0 0
19/07/2021
13.16
 660,028 12.62 13.16 11.72 0 0 0
16/07/2021
12.71
 90,512 12.80 12.98 12.53 0 0 0
15/07/2021
12.80
 321,194 12.26 12.98 11.90 0 0 0
14/07/2021
12.35
 207,316 12.62 12.62 12.08 0 0 0
13/07/2021
12.62
 454,009 11.18 12.62 11.18 0 0 0
12/07/2021
11.63
 1,181,355 12.17 12.17 11.00 0 0 0
09/07/2021
12.17
 765,517 12.80 12.80 12.17 0 0 0
08/07/2021
12.80
 436,477 13.16 13.34 12.71 0 0 0
07/07/2021
13.16
 769,247 12.98 13.43 12.44 0 0 0
06/07/2021
12.98
 1,208,966 14.42 14.42 12.98 0 0 0
05/07/2021
14.42
 642,167 14.42 14.61 14.06 0 0 0
02/07/2021
14.42
 893,254 14.33 14.61 14.15 0 0 0
01/07/2021
14.33
 1,256,307 13.70 14.42 13.52 0 0 0
30/06/2021
13.70
 367,521 13.79 13.79 13.52 0 0 0
29/06/2021
13.88
 426,767 14.15 14.15 13.70 0 0 0
28/06/2021
13.97
 615,057 13.88 14.42 13.79 0 0 0
25/06/2021
13.88
 900,371 13.52 13.97 13.52 0 0 0
24/06/2021
13.70
 345,113 13.79 13.79 13.61 0 0 0
23/06/2021
13.79
 581,640 13.70 13.79 13.52 0 0 0
22/06/2021
13.70
 1,371,754 13.70 13.97 13.61 0 0 0
21/06/2021
13.70
 979,500 13.52 13.97 13.43 0 200 0
18/06/2021
13.52
 1,545,833 14.24 14.42 13.52 0 0 0
17/06/2021
14.15
 1,430,660 14.33 14.88 13.97 0 0 0
16/06/2021
14.24
 1,555,515 13.34 14.33 13.25 0 0 0
15/06/2021
13.34
 843,021 13.88 13.88 13.34 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 9.6%
14/06/2021
13.79
 1,425,652 14.42 14.42 13.43 0 0 0
11/06/2021
13.56
 673,026 13.05 13.56 12.88 0 0 0
10/06/2021
12.97
 422,548 13.22 13.39 12.71 0 0 0
09/06/2021
13.22
 874,301 12.71 13.47 11.78 0 0 0
08/06/2021
12.54
 1,027,982 13.90 13.90 12.54 0 0 0
07/06/2021
13.81
 1,363,441 15.17 15.51 13.14 0 0 0
04/06/2021
14.32
 2,168,143 13.98 14.41 13.31 0 0 0
03/06/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/06/2021
13.14
 2,384,551 11.95 13.14 11.95 0 0 0
02/06/2021
11.98
 1,165,253 12.64 12.79 11.83 0 0 0
01/06/2021
12.57
 1,370,220 12.05 12.72 11.83 0 0 0
31/05/2021
11.90
 1,820,631 11.09 11.90 11.09 0 0 0
28/05/2021
10.87
 346,309 10.94 11.16 10.72 0 0 0
27/05/2021
10.94
 596,079 10.94 11.39 10.94 0 0 0
26/05/2021
10.94
 661,455 9.98 10.94 9.98 0 0 0
25/05/2021
9.98
 214,083 10.13 10.13 9.83 0 0 0
24/05/2021
10.13
 100,157 10.06 10.20 9.98 0 0 0
21/05/2021
10.06
 258,888 10.13 10.28 10.06 0 0 0
20/05/2021
10.13
 281,380 9.83 10.20 9.61 0 0 0
19/05/2021
9.83
 200,358 9.83 9.91 9.61 0 0 0
18/05/2021
9.69
 507,590 9.98 9.98 9.54 0 0 0
17/05/2021
10.20
 171,536 10.57 10.57 10.13 0 0 0
14/05/2021
10.57
 173,173 10.72 10.72 10.42 0 0 0
13/05/2021
10.72
 272,178 10.87 10.87 10.50 0 0 0
12/05/2021
10.94
 55,452 10.72 10.94 10.57 0 0 0
11/05/2021
10.79
 164,513 11.02 11.02 10.65 0 0 0
10/05/2021
11.02
 420,260 10.42 11.24 10.28 0 0 0
07/05/2021
10.42
 125,760 10.50 10.72 10.35 0 0 0
06/05/2021
10.72
 213,534 10.72 10.79 10.57 0 0 0
05/05/2021
10.72
 333,888 10.87 10.94 10.65 0 0 0
04/05/2021
10.65
 204,908 10.65 10.65 9.98 0 0 0
29/04/2021
10.79
 161,949 10.72 11.02 10.72 0 0 0
28/04/2021
10.87
 391,924 11.02 11.16 10.72 0 0 0
27/04/2021
11.02
 223,528 11.24 11.39 10.57 0 0 0
26/04/2021
11.24
 540,000 12.05 12.05 11.09 0 0 0
23/04/2021
11.83
 1,258,140 11.83 12.35 11.46 0 0 0
22/04/2021
11.83
 760,782 12.13 12.27 11.83 0 0 0
20/04/2021
12.20
 1,393,342 12.94 13.46 12.20 0 0 0
19/04/2021
12.72
 759,623 11.90 12.79 11.68 0 0 0
16/04/2021
11.76
 931,367 12.42 12.42 11.53 0 0 0
15/04/2021
12.20
 0 12.20 12.20 12.20 0 0 0
14/04/2021
12.20
 0 12.20 12.20 12.20 0 0 0
13/04/2021
12.20
 0 12.20 12.20 12.20 18,100 2,000 0.0
12/04/2021
12.20
 1,176,900 11.53 12.38 11.46 0 0 0
09/04/2021
11.61
 697,300 11.83 11.83 11.24 0 0 0
08/04/2021
11.83
 481,900 11.94 11.94 11.46 0 0 0
07/04/2021
11.83
 799,200 11.83 11.83 11.39 0 0 0
06/04/2021
11.68
 803,000 10.94 11.68 10.68 0 0 0
05/04/2021
10.94
 405,200 10.72 10.98 10.65 0 0 0
02/04/2021
10.87
 503,600 10.94 10.98 10.50 0 0 0
01/04/2021
10.72
 490,800 10.61 10.72 10.42 0 0 0
31/03/2021
10.57
 610,400 10.54 10.65 10.42 0 0 0
30/03/2021
10.54
 790,100 10.13 10.54 9.91 0 0 0
29/03/2021
10.20
 107,000 10.20 10.20 10.02 0 0 0
26/03/2021
10.20
 182,800 9.91 10.20 9.61 0 0 0
25/03/2021
10.28
 182,100 10.35 10.50 9.91 0 0 0
24/03/2021
10.35
 217,100 10.02 10.35 10.02 0 0 0
23/03/2021
10.65
 248,000 9.91 10.65 9.61 0 0 0

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