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
5.88
6.75
5.88
2 tháng
(2026-08-05) 		-1.01 -14.05% 372,400 900 0
5.88
7.20
5.88
3 tháng
(2026-07-06) 		-1.52 -19.74% 749,500 900 0
5.88
7.78
5.88
6 tháng
(2026-04-07) 		-1.30 -17.38% 2,252,700 900 0
5.88
7.78
5.88
12 tháng
(2025-10-09) 		-3.37 -35.29% 7,218,400 900 0
5.88
9.65
5.88
24 tháng
(2024-10-14) 		-3.04 -32.97% 40,503,000 900 0
5.88
10.70
5.88
36 tháng
(2023-10-20) 		1.32 27.16% 143,414,200 900 0
4.61
10.70
5.88
60 tháng
(2021-11-01) 		-17.51 -73.91% 541,902,900 900 0
3.10
30.04
5.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
9.98
 141,200 9.98 10.09 9.91 0 0 0
19/03/2021
10.13
 430,300 9.91 10.13 9.72 0 0 0
18/03/2021
9.94
 428,000 9.39 9.94 9.32 0 0 0
17/03/2021
9.32
 78,900 9.46 9.46 9.32 0 0 0
16/03/2021
9.43
 125,200 9.46 9.46 9.24 0 0 0
15/03/2021
9.46
 81,000 9.46 9.54 9.43 0 0 0
12/03/2021
9.46
 140,100 9.76 9.76 9.46 0 0 0
11/03/2021
9.76
 261,300 9.54 9.91 9.43 0 0 0
10/03/2021
9.46
 131,600 9.61 9.65 9.39 0 0 0
09/03/2021
9.65
 105,600 9.61 9.80 9.57 0 0 0
08/03/2021
9.83
 230,800 10.13 10.13 9.72 0 0 0
05/03/2021
10.13
 233,200 9.17 10.13 9.17 0 0 0
04/03/2021
9.61
 303,900 9.76 9.76 9.24 0 0 0
03/03/2021
9.61
 384,300 9.02 9.61 9.02 0 0 0
02/03/2021
9.17
 156,400 9.46 9.46 9.17 0 0 0
01/03/2021
9.46
 172,900 9.61 9.61 9.24 0 0 0
26/02/2021
9.17
 356,000 8.76 9.24 8.72 0 0 0
25/02/2021
8.76
 249,800 8.80 8.91 8.72 0 0 0
24/02/2021
8.72
 307,400 8.76 8.98 8.65 0 0 0
23/02/2021
8.69
 155,000 8.65 8.76 8.65 0 0 0
22/02/2021
8.69
 121,600 8.76 8.76 8.58 0 0 0
19/02/2021
8.65
 100,200 8.65 8.76 8.50 0 0 0
18/02/2021
8.69
 203,100 8.91 8.91 8.69 0 0 0
17/02/2021
8.76
 170,500 8.58 8.95 8.58 0 0 0
09/02/2021
8.69
 117,500 8.69 8.69 8.06 0 0 0
08/02/2021
8.61
 203,700 8.87 9.24 8.35 0 0 0
05/02/2021
8.87
 72,200 8.80 8.87 8.65 0 0 0
04/02/2021
8.65
 241,100 8.91 8.91 8.50 0 0 0
03/02/2021
8.35
 187,400 8.13 8.35 7.84 0 0 0
02/02/2021
7.84
 138,900 7.80 7.84 7.39 0 0 0
01/02/2021
7.80
 324,300 8.50 8.50 7.80 0 0 0
29/01/2021
8.35
 443,500 7.84 8.50 7.84 0 0 0
28/01/2021
8.39
 316,600 8.39 8.43 8.39 0 0 0
27/01/2021
9.02
 607,400 9.02 9.61 9.02 0 0 0
26/01/2021
9.69
 441,800 10.13 10.13 9.69 0 0 0
25/01/2021
10.39
 598,900 10.39 10.87 10.35 0 0 0
22/01/2021
11.02
 665,700 11.31 11.31 10.76 0 0 0
21/01/2021
11.31
 1,135,900 11.02 11.31 10.57 0 0 0
20/01/2021: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
20/01/2021
10.79
 900,600 10.91 10.94 10.24 0 0 0
19/01/2021
10.24
 989,700 9.76 10.44 9.18 0 0 0
18/01/2021
9.86
 968,400 9.86 10.00 9.66 0 0 0
15/01/2021
9.83
 770,300 9.69 9.96 9.66 0 0 0
14/01/2021
9.69
 992,600 9.08 9.69 9.01 0 0 0
13/01/2021
9.08
 1,195,800 9.28 9.52 9.08 0 0 0
12/01/2021
9.62
 1,232,000 9.96 9.96 9.25 0 0 0
11/01/2021
9.32
 501,600 9.32 9.32 9.32 0 0 0
08/01/2021
8.74
 1,794,000 8.19 8.74 8.19 0 0 0
07/01/2021
8.19
 570,900 8.19 8.26 8.09 0 0 0
06/01/2021
8.26
 413,500 8.29 8.29 8.19 0 0 0
05/01/2021
8.26
 386,700 8.33 8.39 8.22 0 0 0
04/01/2021
8.33
 537,700 8.12 8.53 8.12 0 0 0
31/12/2020
8.05
 204,940 8.05 8.05 7.92 0 0 0
30/12/2020
8.02
 348,800 8.02 8.12 7.98 0 0 0
29/12/2020
8.12
 231,600 8.12 8.16 8.05 0 0 0
28/12/2020
8.16
 541,160 8.12 8.39 8.05 0 0 0
25/12/2020
8.05
 579,110 8.16 8.16 7.85 0 0 0
24/12/2020
8.16
 347,190 8.19 8.33 7.81 0 0 0
23/12/2020
8.39
 799,260 8.26 8.46 8.05 0 0 0
22/12/2020
8.39
 1,118,620 8.53 8.67 8.19 0 0 0
21/12/2020
8.53
 1,109,170 8.80 8.80 8.36 0 0 0
18/12/2020
8.63
 421,850 8.67 8.74 8.46 0 0 0
17/12/2020
8.57
 329,420 8.63 8.84 8.43 0 0 0
16/12/2020
8.63
 136,820 8.67 8.77 8.53 0 0 0
15/12/2020
8.67
 839,780 8.19 8.80 8.19 0 0 0
14/12/2020
8.33
 252,410 8.26 8.46 8.12 0 0 0
11/12/2020
8.26
 335,460 7.92 8.33 7.81 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
7.92
 345,540 8.19 8.19 7.85 0 0 0
09/12/2020
7.95
 289,610 7.89 7.98 7.86 0 0 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2020
7.86
 417,630 7.98 7.98 7.83 0 0 0
07/12/2020
7.35
 326,650 7.35 7.35 7.21 0 0 0
04/12/2020
7.06
 814,450 6.95 7.30 6.95 0 0 0
03/12/2020
6.95
 909,380 7.21 7.35 6.83 0 0 0
02/12/2020
7.24
 499,520 6.95 7.35 6.95 0 0 0
01/12/2020
6.95
 648,640 6.83 7.09 6.77 0 0 0
30/11/2020
7.12
 473,230 6.72 7.15 6.60 0 0 0
27/11/2020
6.72
 415,680 6.77 6.77 6.66 0 0 0
26/11/2020
6.66
 225,110 6.57 6.66 6.43 0 0 0
25/11/2020
6.54
 985,090 6.54 6.80 6.37 0 0 0
24/11/2020
6.43
 459,100 6.57 6.63 6.40 0 0 0
23/11/2020
6.57
 427,510 6.60 6.66 6.46 0 0 0
20/11/2020
6.57
 1,375,570 6.25 6.57 5.91 0 0 0
19/11/2020
6.17
 768,560 6.08 6.49 5.96 0 0 0
18/11/2020
6.31
 1,071,270 6.37 6.57 6.02 0 0 0
17/11/2020
6.43
 898,730 6.20 6.54 6.08 0 0 0
16/11/2020
6.20
 1,828,480 6.05 6.20 5.79 0 0 0
13/11/2020
5.79
 1,585,410 5.56 5.82 5.39 0 0 0
12/11/2020
5.54
 1,547,300 5.27 5.54 5.04 0 0 0
11/11/2020
5.18
 587,360 5.30 5.30 5.10 0 0 0
10/11/2020
5.11
 1,223,940 4.83 5.11 4.83 0 0 0
09/11/2020
4.78
 268,690 4.75 4.81 4.75 0 0 0
06/11/2020
4.75
 357,550 4.75 4.81 4.75 0 0 0
05/11/2020
4.78
 356,130 4.80 4.83 4.75 0 0 0
04/11/2020
4.81
 471,230 4.75 4.82 4.75 0 0 0
03/11/2020
4.75
 478,880 4.77 4.83 4.74 0 0 0
02/11/2020
4.77
 160,310 4.75 4.85 4.69 0 0 0
30/10/2020
4.75
 248,560 4.74 4.85 4.72 0 0 0
29/10/2020
4.74
 749,320 4.63 4.81 4.63 0 0 0
28/10/2020
4.70
 763,950 4.91 5.04 4.64 0 0 0
27/10/2020
4.92
 750,980 5.07 5.07 4.86 0 0 0
26/10/2020
5.10
 1,137,220 5.21 5.32 5.09 0 0 0

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