CTCP Chứng khoán Trí Việt (tvb)

8.37
0.18
(2.20%)

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
(2025-05-13)
0.92 12.65% 3,060,900 -1,200 0.0
7.27
8.37
8.37
2 tháng
(2025-04-14)
1.29 18.70% 6,206,400 -4,500 -0.1
6.47
8.37
8.37
3 tháng
(2025-03-14)
0.11 1.36% 7,772,500 -3,341 -0.1
5.95
8.37
8.37
6 tháng
(2024-12-16)
-0.39 -4.55% 11,837,800 -353,260 -3.0
5.95
8.58
8.37
12 tháng
(2024-06-17)
-0.45 -5.21% 41,066,100 -1,471,960 -12.9
5.95
9.60
8.37
24 tháng
(2023-06-23)
2.19 36.50% 157,303,900 -830,160 -6.9
4.61
9.60
8.37
36 tháng
(2022-06-28)
0.79 10.68% 294,795,700 -1,485,689 -10.9
3.10
9.60
8.37
60 tháng
(2020-07-08)
2.87 54.02% 747,440,528 837,769 29.5
3.10
30.04
8.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2017
2.88
322,400 2.94 2.97 2.55 0 0 0
09/06/2017
2.94
273,300 2.97 3.01 2.94 0 0 0
08/06/2017
2.97
248,300 2.97 3.01 2.97 0 0 0
07/06/2017
2.97
203,500 2.97 3.04 2.97 0 0 0
06/06/2017
2.97
209,600 2.97 3.01 2.94 0 0 0
05/06/2017
2.97
279,700 2.97 3.01 2.94 0 0 0
02/06/2017
2.97
103,300 3.01 3.04 2.91 0 0 0
01/06/2017
3.01
118,600 2.97 3.07 2.94 0 0 0
31/05/2017
2.97
108,800 2.97 2.97 2.94 0 0 0
30/05/2017
2.97
155,600 3.01 3.07 2.94 0 0 0
29/05/2017
3.01
256,400 3.07 3.13 3.01 0 0 0
26/05/2017
3.07
118,300 3.10 3.23 3.04 0 0 0
25/05/2017
3.10
108,800 3.13 3.17 3.07 0 0 0
24/05/2017
3.13
108,000 3.20 3.23 3.10 0 0 0
23/05/2017
3.20
158,100 3.17 3.39 3.17 0 0 0
22/05/2017
3.17
200,500 3.10 3.33 3.07 0 0 0
19/05/2017
3.10
119,700 3.20 3.26 3.01 0 0 0
18/05/2017
3.20
141,800 3.26 3.26 3.20 0 0 0
17/05/2017
3.26
175,100 3.36 3.36 3.23 0 0 0
16/05/2017
3.36
158,300 3.39 3.39 3.23 0 0 0
15/05/2017
3.39
217,600 3.43 3.49 3.26 0 0 0
12/05/2017
3.43
362,500 3.49 3.68 3.33 0 0 0
11/05/2017
3.49
280,400 3.49 3.55 3.36 0 0 0
10/05/2017
3.49
420,200 3.20 3.52 3.23 0 0 0
09/05/2017
3.20
86,100 3.20 3.26 3.20 0 0 0
08/05/2017
3.20
150,300 3.20 3.26 3.20 0 0 0
05/05/2017
3.20
91,100 3.23 3.30 3.20 0 0 0
04/05/2017
3.23
202,500 3.23 3.30 3.20 0 0 0
03/05/2017
3.23
265,300 3.07 3.33 3.13 0 0 0
28/04/2017
3.07
129,500 3.13 3.17 3.07 0 0 0
27/04/2017
3.13
131,300 3.01 3.17 3.01 0 0 0
26/04/2017
3.01
194,300 3.01 3.13 2.94 0 0 0
25/04/2017
3.01
284,500 3.10 3.10 2.97 0 0 0
24/04/2017
3.10
251,500 3.07 3.13 3.10 0 0 0
21/04/2017
3.07
235,300 3.10 3.17 3.07 0 0 0
20/04/2017
3.10
257,610 3.07 3.13 3.07 0 0 0
19/04/2017
3.07
178,500 3.10 3.10 3.07 0 0 0
18/04/2017
3.10
348,810 3.07 3.10 2.97 0 0 0
17/04/2017
3.07
516,400 2.94 3.10 2.91 0 0 0
14/04/2017
2.94
307,600 3.01 3.10 2.91 0 0 0
13/04/2017
3.01
362,300 3.10 3.10 2.88 0 0 0
12/04/2017
3.10
299,700 3.01 3.13 2.84 0 0 0
11/04/2017
3.01
323,400 3.10 3.10 2.88 0 0 0
10/04/2017
3.10
437,700 3.20 3.33 2.97 0 0 0
07/04/2017
3.20
470,600 3.39 3.39 3.10 0 0 0
05/04/2017
3.39
448,420 3.46 3.55 3.30 0 0 0
04/04/2017
3.46
340,200 3.59 3.65 3.39 0 0 0
03/04/2017
3.59
468,500 3.59 3.72 3.46 0 0 0
31/03/2017
3.59
830,000 3.59 3.75 3.46 0 0 0
30/03/2017
3.59
765,600 3.46 3.75 3.36 0 0 0
29/03/2017
3.46
346,500 3.49 3.49 3.39 0 0 0
28/03/2017
3.49
412,800 3.33 3.52 3.33 0 0 0
27/03/2017
3.33
274,400 3.43 3.49 3.30 0 0 0
24/03/2017
3.43
452,800 3.39 3.55 3.36 0 0 0
23/03/2017
3.39
357,200 3.49 3.52 3.26 0 0 0
22/03/2017: Cổ tức tiền mặt tỉ lệ: 5.6%
22/03/2017
3.49
787,700 3.34 3.78 3.23 0 0 0
21/03/2017
3.34
253,600 3.59 3.59 3.13 0 0 0
20/03/2017
3.59
203,500 3.65 3.68 3.53 0 0 0
17/03/2017
3.65
468,100 3.83 3.86 3.49 0 0 0
16/03/2017
3.83
1,221,900 4.26 4.51 3.65 0 0 0
15/03/2017
4.26
232,900 4.35 4.35 4.26 0 0 0
14/03/2017
4.35
363,700 4.38 4.60 4.29 0 0 0
13/03/2017
4.38
574,900 4.54 4.54 4.26 0 0 0
10/03/2017
4.54
756,200 4.66 4.87 4.38 0 0 0
09/03/2017
4.66
654,600 4.44 4.75 4.20 0 0 0
08/03/2017
4.44
617,800 4.87 4.87 3.99 0 0 0
07/03/2017
4.87
843,100 5.43 5.55 4.51 0 0 0
06/03/2017
5.43
1,277,300 4.81 5.43 4.72 0 0 0
03/03/2017
4.81
692,400 4.29 4.81 4.35 0 0 0
02/03/2017
4.29
689,000 3.83 4.29 3.83 0 0 0
01/03/2017
3.83
233,500 3.92 4.02 3.68 0 0 0
28/02/2017
3.92
165,300 3.83 4.05 3.56 0 0 0
27/02/2017
3.83
298,700 3.77 4.14 3.53 0 0 0
24/02/2017
3.77
186,000 4.29 4.35 3.65 0 0 0
23/02/2017
4.29
79,200 3.99 4.35 4.14 0 0 0
22/02/2017
3.99
145,600 4.60 4.66 3.89 0 0 0
21/02/2017
4.60
85,700 4.57 4.69 4.41 0 0 0
20/02/2017
4.57
184,400 4.54 4.72 4.48 0 0 0
17/02/2017
4.54
491,300 5.21 5.21 4.41 0 0 0
16/02/2017
5.21
181,500 5.21 5.24 5.06 0 0 0
15/02/2017
5.21
206,800 5.55 5.58 5.06 0 0 0
14/02/2017
5.55
264,300 6.35 6.35 5.52 0 0 0
13/02/2017
6.35
483,600 6.38 6.53 6.13 0 0 0
10/02/2017
6.38
419,800 6.13 6.38 5.92 0 0 0
09/02/2017
6.13
408,000 5.89 6.13 5.52 0 0 0
08/02/2017
5.89
197,600 6.35 6.44 5.82 0 0 0
07/02/2017
6.35
197,400 7.39 7.39 6.31 0 0 0
06/02/2017
7.39
385,100 8.77 8.80 7.30 0 0 0
03/02/2017
8.77
568,800 8.18 8.77 7.72 0 0 0
02/02/2017
8.18
771,400 7.17 8.18 6.59 0 0 0
25/01/2017
7.17
318,700 6.28 7.17 6.25 0 0 0
24/01/2017
6.28
101,000 5.82 6.28 5.82 0 0 0
23/01/2017
5.82
298,900 4.90 5.82 4.81 0 0 0
20/01/2017
4.90
286,400 5.64 5.67 4.81 0 0 0
19/01/2017
5.64
226,500 5.61 5.67 5.58 0 0 0
18/01/2017
5.61
192,600 5.64 5.67 5.58 0 500 -0.0
17/01/2017
5.64
314,700 5.58 5.79 5.52 0 0 0
16/01/2017
5.58
426,800 6.22 6.44 5.55 0 0 0
13/01/2017
6.22
177,000 6.25 6.53 6.13 500 0 0.0
12/01/2017
6.25
240,000 6.59 6.59 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |