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

6.70
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
(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)
16/10/2020
7.92
 880,025 7.92 7.92 7.68 0 0 0
15/10/2020
7.76
 649,344 7.84 7.92 7.60 0 0 0
14/10/2020
7.84
 1,068,657 7.76 8.16 7.68 0 0 0
13/10/2020
7.76
 900,833 8.08 8.16 7.68 100 0 0.0
12/10/2020
8.16
 2,968,057 8.16 8.96 8.08 100 0 0.0
09/10/2020
8.16
 2,312,385 7.60 8.24 7.52 800 0 0.0
08/10/2020
7.60
 2,299,932 7.04 7.68 7.04 3,500 0 0.0
07/10/2020
7.04
 340,776 7.04 7.04 6.88 0 0 0
06/10/2020
7.04
 660,291 6.80 7.12 6.80 0 0 0
05/10/2020
6.88
 845,812 6.88 6.96 6.80 0 0 0
02/10/2020
6.88
 745,472 6.96 7.04 6.72 0 0 0
01/10/2020
6.96
 475,458 7.04 7.04 6.88 0 4,000 0.0
30/09/2020
7.04
 481,096 7.04 7.04 6.88 0 0 0
29/09/2020
7.04
 692,247 7.12 7.12 6.96 0 10,000 -0.1
28/09/2020
7.12
 709,091 7.04 7.20 6.96 0 0 0
25/09/2020
6.96
 406,984 6.96 6.96 6.80 0 0 0
24/09/2020
6.96
 644,867 6.96 7.04 6.96 0 0 0
23/09/2020
6.96
 960,373 6.80 7.12 6.80 0 0 0
22/09/2020
6.80
 785,378 6.64 6.88 6.64 0 0 0
21/09/2020
6.64
 594,010 6.72 6.72 6.64 0 0 0
18/09/2020
6.72
 361,220 6.72 6.80 6.64 0 0 0
17/09/2020
6.72
 549,191 6.72 6.80 6.64 0 0 0
16/09/2020
6.80
 740,698 6.80 6.80 6.64 0 0 0
15/09/2020
6.80
 551,959 6.72 6.88 6.72 0 0 0
14/09/2020
6.72
 503,573 6.80 6.88 6.64 0 0 0
11/09/2020
6.72
 569,291 6.72 6.80 6.72 0 0 0
10/09/2020
6.80
 280,070 6.72 6.88 6.64 0 0 0
09/09/2020
6.72
 332,800 6.40 6.80 6.40 14,000 0 0.1
08/09/2020
6.48
 569,258 6.24 6.64 5.84 0 0 0
07/09/2020
6.48
 608,070 6.56 6.72 6.48 0 0 0
04/09/2020
6.56
 891,293 6.88 6.88 6.32 0 500 0.0
03/09/2020
6.96
 657,680 7.28 7.68 6.56 0 0 0
01/09/2020
7.12
 728,854 6.56 7.12 6.56 0 400 0.0
31/08/2020
6.48
 485,294 5.92 6.48 5.92 0 0 0
28/08/2020
5.92
 276,410 5.92 6.00 5.84 0 0 0
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/96 (Volume + 9.60%, Ratio=0.10)
27/08/2020
5.92
 339,180 6.08 6.08 5.76 0 0 0
26/08/2020
5.62
 372,630 5.62 5.77 5.62 0 0 0
25/08/2020
5.69
 265,277 5.77 5.77 5.62 0 0 0
24/08/2020
5.77
 206,165 5.77 5.84 5.69 900 0 0.0
21/08/2020
5.69
 664,410 5.55 5.69 5.55 0 0 0
20/08/2020
5.55
 697,951 5.62 5.69 5.47 0 0 0
19/08/2020
5.55
 766,945 5.69 5.69 5.55 0 0 0
18/08/2020
5.69
 341,720 5.62 5.69 5.55 0 0 0
17/08/2020
5.55
 1,286,206 5.40 5.69 5.40 0 0 0
14/08/2020
5.40
 396,200 5.55 5.62 5.40 0 0 0
13/08/2020
5.55
 221,734 5.69 5.77 5.55 0 0 0
12/08/2020
5.69
 660,589 5.40 5.84 5.40 0 0 0
11/08/2020
5.33
 286,435 5.40 5.47 5.25 0 0 0
10/08/2020
5.33
 1,188,659 5.47 5.47 5.11 0 0 0
07/08/2020
5.40
 738,594 5.55 5.55 5.25 0 0 0
06/08/2020
5.62
 633,090 5.77 5.77 5.47 0 0 0
05/08/2020
5.77
 739,502 5.91 5.91 5.55 0 0 0
04/08/2020
5.77
 988,115 5.69 5.91 5.55 0 0 0
03/08/2020
5.40
 935,406 4.96 5.40 4.96 0 0 0
31/07/2020
4.96
 352,929 5.11 5.18 4.89 0 0 0
30/07/2020
5.40
 813,601 5.25 5.47 5.25 0 0 0
29/07/2020
5.40
 1,052,300 5.98 5.98 5.40 0 0 0
28/07/2020
5.98
 1,410,790 5.33 5.98 5.33 0 0 0
27/07/2020
5.91
 500,057 6.49 6.49 5.91 0 0 0
24/07/2020
6.57
 995,222 7.15 7.15 6.49 0 0 0
23/07/2020
7.15
 714,427 7.22 7.22 6.86 0 0 0
22/07/2020
7.22
 787,400 7.22 7.22 7.08 0 0 0
21/07/2020
7.22
 847,634 7.30 7.30 7.08 0 0 0
20/07/2020
7.22
 812,570 7.30 7.37 7.08 0 0 0
17/07/2020
7.30
 529,850 7.22 7.30 7.15 0 0 0
16/07/2020
7.22
 505,855 7.22 7.30 7.15 0 0 0
15/07/2020
7.22
 461,063 7.22 7.30 7.08 0 0 0
14/07/2020
7.22
 595,910 7.30 7.37 7.15 0 0 0
13/07/2020
7.30
 421,554 7.30 7.37 7.22 0 0 0
10/07/2020
7.30
 820,904 7.15 7.52 6.93 0 0 0
09/07/2020
7.15
 1,011,632 7.30 7.44 7.15 0 0 0
08/07/2020
7.22
 781,852 7.30 7.30 7.15 0 0 0
07/07/2020
7.30
 910,759 7.30 7.52 7.22 0 0 0
06/07/2020
7.30
 960,904 7.30 7.66 7.30 2,000 0 0.0
03/07/2020
7.30
 1,042,854 7.52 7.59 7.15 0 0 0
02/07/2020
7.59
 1,059,040 7.37 7.81 7.30 0 0 0
01/07/2020
7.30
 1,696,123 5.98 7.30 5.98 0 0 0
30/06/2020
6.64
 2,345,956 6.49 7.15 6.49 0 0 0
29/06/2020
7.15
 303,802 7.15 7.59 7.15 0 0 0
26/06/2020
7.88
 1,060,059 8.61 8.68 7.88 2,000 0 0.0
25/06/2020
8.68
 1,645,122 9.20 9.27 8.32 2,000 0 0.0
24/06/2020
9.20
 3,072,067 9.41 10.29 8.68 0 0 0
23/06/2020
9.63
 2,282,850 9.71 9.78 8.90 3,000 0 0.0
22/06/2020
9.85
 577,983 10.87 10.95 9.85 0 0 0
19/06/2020
10.95
 972,900 11.97 11.97 10.80 0 0 0
18/06/2020
11.97
 889,670 12.19 12.62 11.02 0 0 0
17/06/2020
12.19
 1,803,828 11.60 12.70 10.51 0 0 0
16/06/2020
11.60
 1,169,639 11.24 13.14 11.24 0 0 0
15/06/2020
12.48
 272,910 12.48 12.48 12.48 0 0 0
12/06/2020
13.79
 187,891 13.79 13.79 13.79 0 0 0
11/06/2020
15.33
 532,520 17.00 17.00 15.33 0 0 0
10/06/2020
17.00
 495,520 18.61 18.83 17.00 0 0 0
09/06/2020
18.83
 701,430 18.97 18.97 17.08 0 0 0
08/06/2020
18.97
 705,834 19.12 19.41 17.22 9,000 0 0.2
05/06/2020
19.12
 543,409 18.97 19.34 17.08 0 0 0
04/06/2020
18.97
 840,869 20.73 21.16 18.68 0 0 0
03/06/2020
20.73
 536,086 21.89 22.77 19.70 0 0 0
02/06/2020
21.89
 638,610 23.35 23.57 21.02 0 0 0
01/06/2020
23.35
 570,757 24.67 24.89 22.26 0 0 0
29/05/2020
24.67
 313,016 22.48 24.67 22.26 0 0 0

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