CTCP Chứng khoán Trí Việt (tvb)

5.80
0.03
(0.52%)
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)
24/10/2018
9.14
 71,520 9.01 9.19 9.01 0 0 0
23/10/2018
9.07
 61,710 9.27 9.27 8.94 0 0 0
22/10/2018
9.27
 47,600 9.24 9.40 9.24 0 0 0
19/10/2018
9.24
 52,080 9.27 9.30 9.12 0 0 0
18/10/2018
9.30
 49,350 9.57 9.57 9.24 0 0 0
17/10/2018
9.47
 59,550 9.47 9.53 9.21 0 0 0
16/10/2018
9.25
 55,900 9.17 9.37 9.17 0 0 0
15/10/2018
9.17
 61,920 9.11 9.24 8.84 0 0 0
12/10/2018
9.11
 57,780 9.06 9.24 8.98 0 0 0
11/10/2018
9.06
 41,610 9.06 9.07 8.55 0 0 0
10/10/2018
9.19
 59,600 9.04 9.19 8.88 0 0 0
09/10/2018
9.17
 54,480 9.04 9.17 8.91 0 0 0
08/10/2018
9.17
 46,350 9.22 9.29 9.14 0 0 0
05/10/2018
9.27
 48,050 9.37 9.42 9.21 0 0 0
04/10/2018
9.47
 56,880 9.37 9.47 9.37 0 0 0
03/10/2018
9.40
 53,670 9.25 9.44 9.25 0 0 0
02/10/2018
9.34
 42,130 9.29 9.37 9.24 0 0 0
01/10/2018
9.34
 45,030 9.40 9.44 9.30 0 0 0
28/09/2018
9.40
 46,300 9.70 9.70 9.40 0 0 0
27/09/2018
9.53
 51,420 9.53 9.76 9.50 0 0 0
26/09/2018
9.60
 58,580 9.53 9.70 9.52 0 0 0
25/09/2018
9.57
 64,610 9.57 9.70 9.50 0 0 0
24/09/2018
9.67
 55,580 9.67 9.85 9.58 0 0 0
21/09/2018
9.70
 82,740 9.53 9.85 9.53 0 0 0
20/09/2018
9.50
 82,020 9.29 9.70 9.14 0 0 0
19/09/2018
9.39
 73,900 9.37 9.39 9.04 0 0 0
18/09/2018
9.37
 81,850 9.21 9.40 9.04 0 0 0
17/09/2018
9.30
 75,850 9.22 9.30 9.02 0 0 0
14/09/2018
9.14
 98,230 9.04 9.22 8.68 0 0 0
13/09/2018
9.04
 84,630 8.81 9.04 8.65 0 0 0
12/09/2018
8.88
 85,790 8.35 8.88 8.22 0 0 0
11/09/2018
8.45
 75,660 8.38 8.52 8.22 0 0 0
10/09/2018
8.38
 56,110 8.45 8.50 8.38 0 0 0
07/09/2018
8.48
 63,960 8.38 8.55 8.35 0 0 0
06/09/2018
8.38
 45,300 8.55 8.55 8.38 0 0 0
05/09/2018
8.52
 54,240 8.58 8.61 8.52 0 0 0
04/09/2018
8.55
 49,500 8.68 8.68 8.55 0 0 0
31/08/2018
8.65
 59,460 8.68 8.78 8.61 0 0 0
30/08/2018
8.71
 53,560 8.55 8.71 8.53 0 0 0
29/08/2018
8.65
 55,710 8.61 8.65 8.55 0 0 0
28/08/2018
8.61
 63,340 8.65 8.70 8.55 0 0 0
27/08/2018
8.66
 55,320 8.65 8.70 8.61 0 0 0
24/08/2018
8.61
 61,320 8.65 8.65 8.55 0 0 0
23/08/2018
8.68
 52,760 8.73 8.76 8.68 0 0 0
22/08/2018
8.75
 71,330 8.79 8.98 8.75 0 0 0
21/08/2018
8.81
 64,500 8.71 8.83 8.68 0 0 0
20/08/2018
8.75
 75,510 8.70 8.91 8.68 0 0 0
17/08/2018
8.70
 79,570 8.75 8.78 8.55 0 0 0
16/08/2018
8.71
 59,690 8.66 8.91 8.58 0 0 0
15/08/2018
8.70
 68,300 8.73 8.81 8.70 0 0 0
14/08/2018
8.81
 58,580 8.89 8.93 8.81 0 0 0
13/08/2018
8.94
 90,230 8.75 8.99 8.55 0 0 0
10/08/2018
8.84
 74,880 8.68 8.98 8.68 0 0 0
09/08/2018
8.75
 101,170 8.65 8.88 8.65 0 0 0
08/08/2018
8.61
 88,220 8.38 8.65 8.35 0 0 0
07/08/2018
8.48
 83,270 8.38 8.50 8.22 0 0 0
06/08/2018
8.33
 68,480 8.37 8.38 8.22 0 0 0
03/08/2018
8.35
 68,440 8.32 8.35 8.19 0 0 0
02/08/2018
8.32
 61,530 8.52 8.52 8.25 0 0 0
01/08/2018
8.68
 109,660 8.75 9.01 8.68 0 0 0
31/07/2018
8.73
 91,520 8.78 8.91 8.71 0 0 0
30/07/2018
8.61
 111,880 8.48 8.61 8.43 0 0 0
27/07/2018
8.38
 82,290 8.32 8.48 8.32 0 0 0
26/07/2018
8.32
 69,370 8.28 8.32 8.19 0 0 0
25/07/2018
8.28
 77,020 8.32 8.45 8.24 0 0 0
24/07/2018
8.37
 66,780 8.38 8.42 8.22 0 0 0
23/07/2018
8.38
 76,400 8.38 8.50 8.35 0 0 0
20/07/2018
8.35
 87,910 8.35 8.43 8.22 0 0 0
19/07/2018
8.32
 83,570 8.35 8.43 8.22 0 0 0
18/07/2018
8.30
 98,290 7.89 8.47 7.89 0 0 0
17/07/2018
8.25
 66,430 8.22 8.32 8.17 0 0 0
16/07/2018
8.22
 120,390 8.09 8.32 8.05 0 0 0
13/07/2018
8.05
 115,040 7.91 8.22 7.91 0 0 0
12/07/2018
7.89
 107,710 7.89 8.05 7.74 0 0 0
11/07/2018
7.73
 74,980 7.89 7.89 7.69 0 0 0
10/07/2018
7.92
 93,120 8.02 8.09 7.89 0 0 0
09/07/2018
7.89
 87,930 7.82 7.99 7.82 0 0 0
06/07/2018
7.82
 94,570 7.69 7.94 7.66 0 0 0
05/07/2018
7.63
 134,790 8.02 8.22 7.63 0 0 0
04/07/2018
7.96
 86,110 7.86 8.05 7.79 0 0 0
03/07/2018
7.79
 103,900 7.82 8.12 7.79 0 0 0
02/07/2018
7.73
 113,770 7.59 7.73 7.59 0 0 0
29/06/2018
7.23
 132,720 8.05 8.22 7.23 0 0 0
28/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
27/06/2018
7.76
 0 7.76 7.76 7.76 0 0 0
26/06/2018
7.76
 0 7.86 7.76 7.86 0 0 0
25/06/2018
7.86
 97,067 7.56 7.96 7.56 0 0 0
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.8 (Volume + 7.80%, Ratio=0.08)
22/06/2018
8.05
 146,069 7.53 8.05 7.53 0 0 0
21/06/2018
7.62
 86,270 7.38 7.65 7.35 0 0 0
20/06/2018
7.35
 75,500 7.59 7.65 7.35 0 0 0
19/06/2018
7.53
 72,100 7.93 7.96 7.50 0 0 0
18/06/2018
7.99
 67,400 7.90 8.02 7.90 0 0 0
15/06/2018
7.93
 87,000 7.78 7.93 7.78 0 0 0
14/06/2018
7.72
 82,100 7.69 7.81 7.59 0 0 0
13/06/2018
7.69
 70,000 7.59 7.69 7.47 0 0 0
12/06/2018
7.75
 50,300 7.69 7.75 7.47 0 0 0
11/06/2018
7.69
 64,500 7.78 7.84 7.56 0 0 0
08/06/2018
7.78
 71,210 7.96 7.96 7.59 0 0 0
07/06/2018
7.99
 69,100 8.14 8.14 7.93 0 0 0
06/06/2018
8.14
 51,600 8.26 8.36 8.08 0 0 0

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