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)
26/04/2018
8.01
 81,800 8.21 8.30 8.01 2,000 0 0.0
24/04/2018
8.21
 85,300 8.30 8.47 8.18 0 0 0
23/04/2018
8.30
 78,100 8.37 8.47 8.27 0 0 0
20/04/2018
8.37
 90,200 8.34 8.50 8.27 0 0 0
19/04/2018
8.34
 113,400 8.30 8.34 8.08 0 0 0
18/04/2018
8.30
 81,400 8.40 8.40 8.18 0 0 0
17/04/2018
8.40
 110,100 8.18 8.40 8.08 1,500 0 0.0
16/04/2018
8.18
 101,100 8.27 8.34 8.14 1,000 0 0.0
13/04/2018
8.27
 96,000 8.34 8.43 8.21 0 0 0
12/04/2018
8.34
 87,100 8.40 8.69 8.24 0 0 0
11/04/2018
8.40
 102,800 8.40 8.69 8.24 0 100 -0.0
10/04/2018
8.40
 84,730 8.53 8.53 8.27 0 0 0
09/04/2018
8.53
 124,600 8.56 8.76 8.34 0 0 0
06/04/2018
8.56
 80,400 8.60 8.60 8.47 0 0 0
05/04/2018
8.60
 116,100 8.53 8.60 8.34 0 0 0
04/04/2018
8.53
 102,000 8.47 8.66 8.37 0 0 0
03/04/2018
8.47
 89,410 8.53 8.60 8.37 0 0 0
02/04/2018
8.53
 110,030 8.43 8.60 8.40 0 0 0
30/03/2018
8.43
 91,800 8.37 8.47 8.30 0 0 0
29/03/2018
8.37
 109,100 8.24 8.43 8.18 0 0 0
28/03/2018
8.24
 95,200 8.24 8.27 8.08 0 0 0
27/03/2018
8.24
 87,600 8.24 8.30 8.18 0 0 0
26/03/2018
8.24
 95,500 8.08 8.24 8.01 0 0 0
23/03/2018
8.08
 100,400 7.92 8.08 7.76 0 0 0
22/03/2018
7.92
 84,400 8.11 8.14 7.88 0 0 0
21/03/2018
8.11
 82,310 8.43 8.43 8.08 10 0 0.0
20/03/2018
8.43
 90,470 8.21 8.50 8.24 0 0 0
19/03/2018
8.21
 100,600 8.11 8.40 8.08 0 0 0
16/03/2018
8.11
 160,300 7.59 8.21 7.56 0 1,100 -0.0
15/03/2018
7.59
 108,700 7.56 7.59 7.43 100 0 0.0
14/03/2018
7.56
 129,910 7.69 7.92 7.43 2,000 0 0.0
13/03/2018
7.69
 102,700 7.69 7.85 7.50 0 0 0
12/03/2018
7.69
 121,900 7.76 7.92 7.43 2,000 0 0.0
09/03/2018
7.76
 104,800 7.79 7.98 7.59 0 0 0
08/03/2018
7.79
 96,300 7.88 7.88 7.43 1,000 0 0.0
07/03/2018
7.88
 104,800 8.01 8.01 7.69 2,000 0 0.0
06/03/2018
8.01
 106,440 7.92 8.08 7.59 1,000 0 0.0
05/03/2018
7.92
 102,360 7.95 8.05 7.85 0 0 0
02/03/2018
7.95
 95,600 7.82 8.01 7.69 1,000 0 0.0
01/03/2018
7.82
 102,900 7.53 7.92 7.40 0 0 0
28/02/2018
7.53
 69,100 7.82 7.82 7.53 0 0 0
27/02/2018
7.82
 93,600 7.92 7.98 7.69 0 0 0
26/02/2018
7.92
 123,300 8.14 8.14 7.69 0 0 0
23/02/2018
8.14
 176,200 8.18 8.37 7.98 0 0 0
22/02/2018
8.18
 70,400 8.08 8.21 7.92 0 0 0
21/02/2018
8.08
 106,050 7.72 8.11 7.66 0 0 0
13/02/2018
7.72
 101,100 7.24 7.85 7.17 0 0 0
12/02/2018
7.24
 65,500 6.66 7.30 6.62 0 0 0
09/02/2018
6.66
 60,800 6.92 6.92 6.53 0 0 0
08/02/2018
6.92
 66,800 6.98 6.98 6.82 0 0 0
07/02/2018
6.98
 75,700 6.72 7.04 6.79 0 0 0
06/02/2018
6.72
 123,800 7.40 7.40 6.62 0 0 0
05/02/2018
7.40
 72,900 7.53 7.56 7.37 0 0 0
02/02/2018
7.53
 93,900 7.24 7.53 7.14 0 0 0
01/02/2018
7.24
 138,700 6.95 7.30 6.79 0 0 0
31/01/2018
6.95
 114,400 6.59 6.95 6.46 0 0 0
30/01/2018
6.59
 66,100 6.69 6.69 6.46 0 0 0
29/01/2018
6.69
 83,000 6.56 6.79 6.46 0 0 0
26/01/2018
6.56
 81,000 6.69 6.69 6.46 0 0 0
25/01/2018
6.69
 63,100 6.69 6.69 6.46 0 0 0
24/01/2018
6.69
 77,300 6.69 6.82 6.66 0 0 0
23/01/2018
6.69
 114,900 6.56 6.79 6.56 0 0 0
22/01/2018
6.56
 103,500 6.43 6.72 6.53 0 0 0
19/01/2018
6.43
 84,300 6.56 6.59 6.40 0 0 0
18/01/2018
6.56
 114,610 6.40 6.62 6.24 0 0 0
17/01/2018
6.40
 94,200 6.30 6.53 6.30 0 0 0
16/01/2018
6.30
 68,100 6.20 6.30 6.20 0 0 0
15/01/2018
6.20
 101,800 6.11 6.30 6.01 0 0 0
12/01/2018
6.11
 65,100 6.04 6.17 5.98 0 0 0
11/01/2018
6.04
 52,500 6.08 6.08 5.91 0 0 0
10/01/2018
6.08
 60,600 6.01 6.17 5.98 0 0 0
09/01/2018
6.01
 52,400 6.01 6.01 5.88 0 0 0
08/01/2018
6.01
 54,200 5.95 6.04 5.91 0 0 0
05/01/2018
5.95
 63,300 5.98 6.04 5.85 0 0 0
04/01/2018
5.98
 66,700 5.98 6.04 5.91 0 0 0
03/01/2018
5.98
 49,100 5.98 6.01 5.91 0 2,600 -0.0
02/01/2018
5.98
 46,800 6.04 6.14 5.95 0 0 0
29/12/2017
6.04
 62,000 6.08 6.14 5.95 0 0 0
28/12/2017
6.08
 75,500 6.01 6.14 5.95 0 0 0
27/12/2017
6.01
 70,900 6.08 6.08 5.82 0 0 0
26/12/2017
6.08
 55,200 6.04 6.08 5.91 0 0 0
25/12/2017
6.04
 50,800 6.04 6.04 5.88 0 0 0
22/12/2017
6.04
 49,700 6.04 6.04 5.88 0 0 0
21/12/2017
6.04
 80,500 6.04 6.17 5.98 0 0 0
20/12/2017
6.04
 84,300 5.98 6.14 5.91 2,600 0 0.0
19/12/2017
5.98
 91,100 6.04 6.04 5.88 0 0 0
18/12/2017
6.04
 88,200 6.01 6.08 5.95 0 0 0
15/12/2017
6.01
 90,300 5.95 6.01 5.85 0 0 0
14/12/2017
5.95
 92,000 5.95 5.98 5.75 0 0 0
13/12/2017
5.95
 88,600 6.14 6.14 5.82 0 0 0
12/12/2017
6.14
 92,000 6.24 6.24 6.01 0 0 0
11/12/2017
6.24
 101,800 6.17 6.30 6.11 0 0 0
08/12/2017
6.17
 149,600 5.95 6.24 5.88 0 0 0
07/12/2017
5.95
 100,800 5.95 6.01 5.78 0 0 0
06/12/2017
5.95
 81,100 5.91 5.98 5.82 0 0 0
05/12/2017
5.91
 77,223 6.04 6.14 5.91 0 0 0
04/12/2017
6.04
 89,900 6.14 6.14 5.98 0 0 0
01/12/2017
6.14
 101,300 6.17 6.27 6.04 0 0 0
30/11/2017
6.17
 105,900 6.14 6.30 6.11 0 0 0
29/11/2017
6.14
 119,027 6.01 6.20 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |