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)
23/10/2020
5.33
 1,185,940 5.43 5.44 5.21 0 0 0
22/10/2020
5.29
 2,464,200 4.98 5.29 4.91 0 0 0
21/10/2020
4.94
 2,408,310 4.69 4.94 4.69 0 0 0
20/10/2020
4.63
 339,060 4.58 4.72 4.58 0 0 0
19/10/2020
4.58
 411,350 4.58 4.68 4.57 0 0 0
16/10/2020
4.58
 575,380 4.63 4.66 4.55 0 0 0
15/10/2020
4.63
 659,530 4.81 4.81 4.63 0 0 0
14/10/2020
4.81
 366,790 4.86 4.89 4.81 0 0 0
13/10/2020
4.86
 686,500 5.01 5.01 4.84 0 0 0
12/10/2020
4.98
 1,931,400 4.86 5.04 4.85 0 0 0
09/10/2020
4.83
 770,350 4.85 4.85 4.79 0 0 0
08/10/2020
4.83
 629,190 4.81 4.86 4.78 0 0 0
07/10/2020
4.83
 406,360 4.86 4.86 4.79 0 0 0
06/10/2020
4.86
 494,650 4.89 4.90 4.83 0 0 0
05/10/2020
4.89
 520,000 4.98 4.98 4.83 0 0 0
02/10/2020
4.86
 1,186,080 4.87 4.98 4.72 0 0 0
01/10/2020
4.86
 1,086,240 4.75 4.92 4.75 0 0 0
30/09/2020
4.75
 320,950 4.78 4.78 4.69 0 0 0
29/09/2020
4.78
 406,200 4.79 4.83 4.72 0 0 0
28/09/2020
4.79
 346,670 4.75 4.79 4.70 0 0 0
25/09/2020
4.75
 461,680 4.81 4.81 4.70 0 0 0
24/09/2020
4.79
 677,650 4.81 4.85 4.74 0 0 0
23/09/2020
4.81
 1,973,890 4.85 5.08 4.42 0 0 0
22/09/2020
4.75
 734,750 4.70 4.78 4.63 0 0 0
21/09/2020
4.75
 839,010 4.83 4.86 4.63 0 0 0
18/09/2020
4.69
 621,400 4.53 4.69 4.53 0 0 0
17/09/2020
4.52
 290,350 4.46 4.57 4.46 0 0 0
16/09/2020
4.52
 248,830 4.57 4.63 4.48 0 0 0
15/09/2020
4.57
 282,930 4.61 4.61 4.52 0 0 0
14/09/2020
4.61
 294,950 4.66 4.67 4.56 0 0 0
11/09/2020
4.63
 295,690 4.57 4.64 4.52 0 0 0
10/09/2020
4.58
 516,090 4.57 4.70 4.52 0 0 0
09/09/2020
4.57
 263,490 4.46 4.66 4.40 0 0 0
08/09/2020
4.46
 478,470 4.66 4.74 4.44 0 0 0
07/09/2020
4.60
 715,450 4.64 4.86 4.60 0 0 0
04/09/2020
4.70
 306,630 4.63 4.78 4.58 0 0 0
03/09/2020
4.80
 618,190 4.57 4.80 4.46 0 0 0
01/09/2020
4.49
 203,210 4.37 4.52 4.37 0 0 0
31/08/2020
4.37
 215,100 4.46 4.46 4.31 0 0 0
28/08/2020
4.46
 155,820 4.52 4.52 4.46 0 0 0
27/08/2020
4.48
 151,350 4.46 4.52 4.40 0 0 0
26/08/2020
4.38
 250,990 4.35 4.38 4.28 0 0 0
25/08/2020
4.32
 242,870 4.33 4.34 4.28 0 0 0
24/08/2020
4.31
 165,770 4.21 4.31 4.21 0 0 0
21/08/2020
4.23
 234,540 4.18 4.24 4.17 0 0 0
20/08/2020
4.18
 346,500 4.19 4.28 4.18 0 0 0
19/08/2020
4.19
 300,930 4.18 4.22 4.17 0 0 0
18/08/2020
4.18
 390,090 4.17 4.28 4.15 0 0 0
17/08/2020
4.17
 327,040 4.17 4.23 4.14 0 0 0
14/08/2020
4.17
 200,490 4.17 4.23 4.14 0 0 0
13/08/2020
4.18
 290,940 4.18 4.22 4.05 0 0 0
12/08/2020
4.18
 351,490 4.12 4.23 4.12 0 0 0
11/08/2020
4.12
 229,220 4.00 4.16 4.00 0 0 0
10/08/2020
4.07
 245,760 4.20 4.20 4.06 0 0 0
07/08/2020
4.07
 177,630 4.00 4.20 4.00 0 0 0
06/08/2020
4.14
 172,460 4.17 4.17 4.05 0 0 0
05/08/2020
4.17
 295,540 4.09 4.23 4.00 0 0 0
04/08/2020
4.20
 449,320 4.13 4.34 4.12 0 0 0
03/08/2020
4.12
 262,950 4.00 4.17 4.00 0 0 0
31/07/2020
4.04
 229,180 4.11 4.18 3.94 0 0 0
30/07/2020
4.11
 272,310 3.88 4.23 3.88 0 0 0
29/07/2020
4.05
 505,070 4.00 4.23 3.94 0 0 0
28/07/2020
4.23
 441,460 3.94 4.23 3.94 0 0 0
27/07/2020
4.23
 290,620 4.23 4.46 4.23 0 0 0
24/07/2020
4.55
 513,600 4.75 4.86 4.53 0 0 0
23/07/2020
4.86
 136,260 4.92 4.92 4.81 0 0 0
22/07/2020
4.92
 192,060 5.04 5.04 4.86 0 0 0
21/07/2020
4.93
 136,730 5.01 5.01 4.86 0 0 0
20/07/2020
5.01
 232,060 5.01 5.04 4.86 0 0 0
17/07/2020
5.01
 119,680 5.04 5.07 5.01 0 0 0
16/07/2020
5.08
 71,960 4.99 5.18 4.99 0 0 0
15/07/2020
5.04
 66,680 5.15 5.15 5.00 0 0 0
14/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/73 (Volume + 7.30%, Ratio=0.07)
14/07/2020
5.10
 151,480 4.92 5.10 4.92 0 0 0
13/07/2020
4.82
 104,260 4.87 5.02 4.81 0 0 0
10/07/2020
4.86
 218,370 4.95 5.02 4.61 0 0 0
09/07/2020
4.95
 97,020 4.91 5.02 4.91 0 0 0
08/07/2020
5.02
 119,190 4.87 5.06 4.87 0 0 0
07/07/2020
5.06
 101,410 5.13 5.13 4.96 0 0 0
06/07/2020
5.15
 295,660 5.10 5.23 5.09 0 0 0
03/07/2020
5.10
 601,420 4.86 5.13 4.75 0 0 0
02/07/2020
4.80
 229,410 4.69 4.91 4.69 0 0 0
01/07/2020
4.67
 464,710 4.53 4.69 4.53 0 0 0
30/06/2020
4.53
 356,290 4.59 4.69 4.46 0 0 0
29/06/2020
4.59
 361,440 4.66 4.78 4.48 0 0 0
26/06/2020
4.78
 286,860 4.78 4.86 4.77 0 0 0
25/06/2020
4.78
 1,407,300 4.65 5.08 4.48 0 0 0
24/06/2020
4.75
 550,400 4.78 4.94 4.64 0 0 0
23/06/2020
4.62
 726,320 4.35 4.62 4.32 0 0 0
22/06/2020
4.32
 344,500 4.36 4.36 4.24 0 0 0
19/06/2020
4.23
 295,260 4.32 4.32 4.21 0 0 0
18/06/2020
4.32
 348,600 4.32 4.32 4.21 0 0 0
17/06/2020
4.32
 309,390 4.34 4.51 4.21 0 0 0
16/06/2020
4.34
 1,096,110 4.26 4.36 4.05 0 0 0
15/06/2020
4.35
 1,067,260 4.67 4.67 4.35 0 0 0
12/06/2020
4.67
 1,204,750 4.67 4.91 4.67 0 0 0
11/06/2020
5.02
 775,770 5.42 5.42 5.02 0 0 0
10/06/2020
5.39
 494,790 5.32 5.42 5.28 0 0 0
09/06/2020
5.32
 944,060 5.40 5.40 5.26 0 0 0
08/06/2020
5.39
 1,146,870 5.45 5.48 5.37 0 0 0
05/06/2020
5.42
 684,560 5.40 5.42 5.34 0 0 0

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