CTCP Chứng khoán Trí Việt (tvb)

8.19
0.18
(2.25%)
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
(2025-05-12) 		0.79 10.97% 2,815,000 200 0.0
7.20
8.01
8.01
2 tháng
(2025-04-11) 		1.24 18.37% 5,858,900 -4,500 -0.1
6.47
8.01
8.01
3 tháng
(2025-03-12) 		-0.14 -1.72% 7,398,900 -3,341 -0.1
5.95
8.13
8.01
6 tháng
(2024-12-12) 		-0.71 -8.16% 11,533,400 -374,660 -3.2
5.95
8.70
8.01
12 tháng
(2024-06-17) 		-0.65 -7.52% 40,605,600 -1,471,960 -12.9
5.95
9.60
8.01
24 tháng
(2023-06-21) 		1.64 25.83% 159,146,700 -812,560 -6.8
4.61
9.60
8.01
36 tháng
(2022-06-27) 		0.71 9.75% 294,628,300 -1,480,489 -10.9
3.10
9.60
8.01
60 tháng
(2020-07-06) 		2.53 46.32% 747,377,098 841,119 29.5
3.10
30.04
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/01/2017
6.59
 386,800 7.88 7.88 6.41 0 0 0
10/01/2017
7.88
 543,300 7.39 7.88 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |