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)
04/06/2020
5.40
 699,350 5.29 5.53 5.28 0 0 0
03/06/2020
5.29
 1,123,530 5.40 5.42 5.18 0 0 0
02/06/2020
5.45
 1,941,640 5.32 5.59 5.32 0 0 0
01/06/2020
5.72
 2,362,730 5.83 5.83 5.72 0 0 0
29/05/2020
6.12
 4,120,140 6.26 6.48 5.75 0 0 0
28/05/2020
6.15
 2,262,540 5.94 6.15 5.91 0 0 0
27/05/2020
5.77
 1,918,020 5.50 5.77 5.50 0 0 0
26/05/2020
5.40
 551,060 5.39 5.40 5.35 0 0 0
25/05/2020
5.40
 434,490 5.42 5.45 5.39 0 0 0
22/05/2020
5.45
 466,500 5.59 5.59 5.45 0 0 0
21/05/2020
5.59
 619,510 5.48 5.61 5.48 0 0 0
20/05/2020
5.48
 432,330 5.40 5.56 5.35 0 0 0
19/05/2020
5.40
 986,920 5.42 5.48 5.27 0 0 0
18/05/2020
5.50
 682,930 5.59 5.59 5.45 0 0 0
15/05/2020
5.64
 456,500 5.77 5.83 5.61 0 0 0
14/05/2020
5.75
 1,393,340 5.50 5.86 5.50 0 0 0
13/05/2020
5.48
 665,110 5.40 5.56 5.40 0 0 0
12/05/2020
5.40
 439,300 5.45 5.50 5.39 0 0 0
11/05/2020
5.45
 427,290 5.45 5.59 5.40 0 0 0
08/05/2020
5.53
 476,110 5.53 5.61 5.50 0 0 0
07/05/2020
5.53
 378,540 5.67 5.69 5.50 0 0 0
06/05/2020
5.64
 535,820 5.40 5.77 5.37 0 0 0
05/05/2020
5.40
 456,260 5.39 5.40 5.29 0 0 0
04/05/2020
5.40
 439,710 5.50 5.50 5.33 0 0 0
29/04/2020
5.50
 474,130 5.50 5.75 5.48 0 0 0
28/04/2020
5.75
 987,110 6.07 6.10 5.67 0 0 0
27/04/2020
6.07
 514,140 5.72 6.07 5.72 0 0 0
24/04/2020
5.69
 454,120 5.36 5.83 5.36 0 0 0
23/04/2020
5.75
 1,172,460 5.75 6.26 5.75 0 0 0
22/04/2020
6.18
 414,830 6.18 6.18 6.18 0 0 0
21/04/2020
6.64
 345,760 6.64 6.69 6.64 0 0 0
20/04/2020
7.12
 569,410 7.12 7.39 7.12 0 0 0
17/04/2020
7.64
 1,117,570 7.69 7.82 7.15 0 0 0
16/04/2020
7.66
 1,270,030 7.82 8.18 7.15 0 0 0
15/04/2020
7.66
 1,057,720 6.69 7.66 6.69 0 0 0
14/04/2020
7.18
 199,340 7.18 7.18 7.18 0 0 0
13/04/2020
7.72
 157,470 7.72 7.72 7.72 0 0 0
10/04/2020
8.28
 112,250 8.42 8.42 8.28 0 0 0
09/04/2020
8.90
 527,250 9.55 9.58 8.90 0 0 0
08/04/2020
9.55
 765,790 9.77 9.90 9.09 0 0 0
07/04/2020
9.77
 562,460 9.39 9.79 9.36 0 0 0
06/04/2020
9.34
 327,890 9.04 9.34 9.04 0 0 0
03/04/2020
9.07
 150,950 9.01 9.09 8.96 0 0 0
01/04/2020
9.01
 127,190 9.01 9.12 8.99 0 0 0
31/03/2020
8.99
 150,020 8.99 9.09 8.90 0 0 0
30/03/2020
8.99
 119,140 9.04 9.07 8.90 0 0 0
27/03/2020
9.04
 139,410 8.96 9.04 8.96 0 0 0
26/03/2020
8.96
 117,930 8.88 8.96 8.88 0 0 0
25/03/2020
8.88
 200,930 9.01 9.04 8.85 0 0 0
24/03/2020
8.93
 141,190 8.93 9.01 8.90 0 0 0
23/03/2020
8.90
 180,810 8.96 9.01 8.80 0 0 0
20/03/2020
8.96
 171,410 9.07 9.07 8.85 0 0 0
19/03/2020
9.07
 132,340 9.09 9.12 9.01 0 0 0
18/03/2020
9.09
 152,050 9.01 9.15 9.01 0 0 0
17/03/2020
9.01
 148,720 9.01 9.01 8.90 0 0 0
16/03/2020
8.96
 137,960 8.90 8.96 8.90 0 0 0
13/03/2020
8.90
 113,650 8.96 8.96 8.82 0 0 0
12/03/2020
8.96
 117,150 8.99 9.04 8.90 0 0 0
11/03/2020
8.99
 180,630 8.90 9.01 8.88 0 0 0
10/03/2020
8.90
 126,780 8.90 8.96 8.82 0 0 0
09/03/2020
8.90
 170,800 8.96 8.96 8.80 0 0 0
06/03/2020
8.99
 146,930 9.09 9.15 8.96 0 0 0
05/03/2020
9.09
 170,080 9.17 9.25 8.99 0 0 0
04/03/2020
9.17
 134,990 9.07 9.17 9.01 0 0 0
03/03/2020
9.07
 141,860 8.96 9.07 8.93 0 0 0
02/03/2020
8.96
 132,800 8.90 9.01 8.88 0 0 0
28/02/2020
8.90
 245,900 8.99 9.04 8.63 0 0 0
27/02/2020
8.99
 157,790 9.17 9.17 8.74 0 0 0
26/02/2020
9.17
 186,380 9.15 9.20 8.93 0 0 0
25/02/2020
9.15
 373,680 8.90 9.20 8.90 0 0 0
24/02/2020
9.55
 65,610 9.55 9.55 9.55 0 0 0
21/02/2020
10.25
 75,250 10.79 10.79 10.25 0 0 0
20/02/2020
11.01
 354,920 11.66 11.79 11.01 0 0 0
19/02/2020
11.66
 388,190 11.33 11.71 11.33 0 0 0
18/02/2020
11.33
 405,620 10.66 11.39 10.63 0 0 0
17/02/2020
10.66
 304,180 10.01 10.66 9.98 0 0 0
14/02/2020
9.98
 272,240 9.50 10.01 9.50 0 0 0
13/02/2020
9.50
 249,780 9.01 9.50 9.01 0 0 0
12/02/2020
9.04
 218,620 8.77 9.04 8.61 0 0 0
11/02/2020
8.77
 149,950 8.72 8.85 8.63 0 0 0
10/02/2020
8.72
 192,450 8.42 8.72 8.31 0 0 0
07/02/2020
8.42
 178,940 8.12 8.47 8.07 0 0 0
06/02/2020
8.12
 138,280 8.12 8.12 7.82 0 0 0
05/02/2020
7.99
 72,460 8.01 8.07 7.96 0 0 0
04/02/2020
8.07
 112,800 7.96 8.12 7.96 0 0 0
03/02/2020
7.96
 99,820 7.96 7.96 7.77 0 0 0
31/01/2020
7.88
 89,310 7.88 7.96 7.82 0 0 0
30/01/2020
7.88
 78,050 7.91 7.93 7.80 0 0 0
22/01/2020
7.91
 76,850 7.88 7.93 7.82 0 0 0
21/01/2020
7.88
 93,670 7.93 7.93 7.74 0 0 0
20/01/2020
7.93
 98,480 8.12 8.18 7.88 0 0 0
17/01/2020
8.12
 114,840 8.28 8.34 8.09 0 0 0
16/01/2020
8.31
 149,860 8.18 8.36 8.15 0 0 0
15/01/2020
8.18
 174,990 7.80 8.18 7.80 0 0 0
14/01/2020
7.80
 163,900 7.53 7.80 7.53 0 0 0
13/01/2020
7.53
 131,680 7.34 7.56 7.34 0 0 0
10/01/2020
7.34
 95,070 7.29 7.34 7.15 0 0 0
09/01/2020
7.29
 74,390 7.37 7.42 7.26 0 0 0
08/01/2020
7.37
 114,690 7.37 7.39 7.31 0 0 0
07/01/2020
7.37
 83,620 7.31 7.39 7.29 0 0 0

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