CTCP Chứng khoán Trí Việt (tvb)

5.46
-0.31
(-5.37%)
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)
23/03/2017
3.20
 357,200 3.32 3.32 3.08 0 0 0
22/03/2017: Cổ tức tiền mặt tỉ lệ: 5.6%
22/03/2017
3.29
 787,700 3.05 3.57 3.05 0 0 0
21/03/2017
3.15
 253,600 3.33 3.33 2.95 0 0 0
20/03/2017
3.38
 203,500 3.47 3.47 3.33 0 0 0
17/03/2017
3.44
 468,100 3.59 3.65 3.30 0 0 0
16/03/2017
3.62
 1,221,900 4.05 4.25 3.44 0 0 0
15/03/2017
4.02
 232,900 4.11 4.11 4.02 0 0 0
14/03/2017
4.11
 363,700 4.19 4.34 4.05 0 0 0
13/03/2017
4.14
 574,900 4.25 4.25 4.02 0 0 0
10/03/2017
4.28
 756,200 4.19 4.60 4.14 0 0 0
09/03/2017
4.40
 654,600 4.08 4.48 3.96 0 0 0
08/03/2017
4.19
 617,800 4.57 4.60 3.76 0 0 0
07/03/2017
4.60
 843,100 5.06 5.24 4.25 0 0 0
06/03/2017
5.12
 1,277,300 5.06 5.12 4.46 0 0 0
03/03/2017
4.54
 692,400 4.54 4.54 4.11 0 0 0
02/03/2017
4.05
 689,000 3.62 4.05 3.62 0 0 0
01/03/2017
3.62
 233,500 3.53 3.79 3.47 0 0 0
28/02/2017
3.70
 165,300 3.47 3.82 3.36 0 0 0
27/02/2017
3.62
 298,700 3.33 3.91 3.33 0 0 0
24/02/2017
3.56
 186,000 4.02 4.11 3.44 0 0 0
23/02/2017
4.05
 79,200 4.02 4.11 3.91 0 0 0
22/02/2017
3.76
 145,600 4.40 4.40 3.67 0 0 0
21/02/2017
4.34
 85,700 4.25 4.43 4.17 0 0 0
20/02/2017
4.31
 184,400 4.46 4.46 4.22 0 0 0
17/02/2017
4.28
 491,300 4.89 4.89 4.17 0 0 0
16/02/2017
4.92
 181,500 4.92 4.95 4.77 0 0 0
15/02/2017
4.92
 206,800 5.21 5.27 4.77 0 0 0
14/02/2017
5.24
 264,300 5.87 5.87 5.21 0 0 0
13/02/2017
5.99
 483,600 5.93 6.16 5.79 0 0 0
10/02/2017
6.02
 419,800 5.67 6.02 5.58 0 0 0
09/02/2017
5.79
 408,000 5.21 5.79 5.21 0 0 0
08/02/2017
5.55
 197,600 6.08 6.08 5.50 0 0 0
07/02/2017
5.99
 197,400 6.08 6.94 5.96 0 0 0
06/02/2017
6.97
 385,100 8.30 8.30 6.89 0 0 0
03/02/2017
8.27
 568,800 7.81 8.27 7.29 0 0 0
02/02/2017
7.72
 771,400 6.77 7.72 6.22 0 0 0
25/01/2017
6.77
 318,700 6.77 6.77 5.90 0 0 0
24/01/2017
5.93
 101,000 5.93 5.93 5.50 0 0 0
23/01/2017
5.50
 298,900 4.80 5.50 4.54 0 0 0
20/01/2017
4.63
 286,400 5.35 5.35 4.54 0 0 0
19/01/2017
5.32
 226,500 5.27 5.35 5.27 0 0 0
18/01/2017
5.29
 192,600 5.27 5.35 5.27 0 0 0
17/01/2017
5.32
 314,700 5.47 5.47 5.21 0 0 0
16/01/2017
5.27
 426,800 5.84 6.08 5.24 0 0 0
13/01/2017
5.87
 177,000 5.87 6.16 5.79 0 0 0
12/01/2017
5.90
 240,000 6.08 6.08 5.79 0 0 0
11/01/2017
6.22
 386,800 6.65 7.32 6.05 0 0 0
10/01/2017
7.44
 543,300 6.97 7.44 5.90 0 0 0
09/01/2017
6.97
 401,200 6.13 6.97 6.08 0 0 0
06/01/2017
6.13
 609,300 5.35 6.13 5.35 0 0 0
05/01/2017
5.35
 338,100 5.35 5.35 5.06 0 0 0
04/01/2017
4.66
 39,600 4.66 4.66 4.66 0 0 0
03/01/2017
4.05
 28,300 4.05 4.05 4.05 0 0 0
30/12/2016
3.56
 30,700 3.56 3.56 3.10 0 0 0
29/12/2016
3.18
 45,700 3.18 3.18 2.37 0 0 0
28/12/2016
2.78
 51,100 2.78 2.78 2.43 0 0 0
27/12/2016
2.49
 48,500 2.49 2.49 1.85 0 0 0
26/12/2016
2.37
 14,300 1.82 2.37 1.82 0 0 0
23/12/2016
2.03
 7,100 1.65 2.14 1.62 0 0 0
22/12/2016
1.59
 7,200 1.50 2.00 1.48 0 0 0
21/12/2016
1.74
 2,400 1.74 1.74 1.74 0 0 0
20/12/2016
2.03
 100 2.03 2.03 2.03 0 0 0
19/12/2016
2.08
 300,900 2.17 2.17 2.03 0 0 0
16/12/2016
2.11
 23,600 2.14 2.14 2.11 0 0 0
15/12/2016
2.14
 20,000 2.14 2.14 2.14 0 0 0
14/12/2016
2.17
 20,000 2.17 2.17 2.17 0 0 0
13/12/2016
2.20
 100,100 2.20 2.20 2.20 0 0 0
12/12/2016
2.20
 100,000 2.20 2.20 2.20 0 0 0
09/12/2016
2.20
 54,100 2.23 2.23 2.20 0 0 0
08/12/2016
2.20
 53,900 2.23 2.34 2.20 0 0 0
07/12/2016
2.23
 51,400 2.17 2.26 2.17 0 0 0
06/12/2016
2.17
 52,600 2.14 2.20 2.14 0 0 0
05/12/2016
2.11
 53,800 2.11 2.14 2.08 0 0 0
02/12/2016
2.11
 46,300 2.20 2.20 2.11 0 0 0
01/12/2016
2.20
 52,270 2.17 2.20 2.14 0 0 0
30/11/2016
2.17
 51,300 2.17 2.20 2.14 0 0 0
29/11/2016
2.17
 50,500 2.17 2.17 2.14 0 0 0
28/11/2016
2.17
 49,700 2.14 2.20 2.14 0 0 0
25/11/2016
2.20
 57,100 2.17 2.23 2.14 0 0 0
24/11/2016
2.17
 52,600 2.14 2.20 2.14 0 0 0
23/11/2016
2.17
 51,400 2.17 2.20 2.17 0 0 0
22/11/2016
2.17
 51,300 2.14 2.20 2.14 0 0 0
21/11/2016
2.20
 53,100 2.17 2.20 2.17 0 0 0
18/11/2016
2.17
 52,100 2.14 2.20 2.14 0 0 0
17/11/2016
2.17
 54,500 2.14 2.17 2.14 0 0 0
16/11/2016
2.14
 50,700 2.17 2.20 2.14 0 0 0
15/11/2016
2.17
 41,000 2.17 2.17 2.14 0 0 0
14/11/2016
2.17
 54,800 2.17 2.17 2.11 0 0 0
11/11/2016
2.17
 56,700 2.17 2.20 2.14 0 0 0
10/11/2016
2.17
 53,500 2.14 2.20 2.14 0 0 0
09/11/2016
2.17
 68,200 2.08 2.17 2.03 0 0 0
08/11/2016
2.08
 54,800 2.08 2.08 2.05 0 0 0
07/11/2016
2.08
 52,200 2.05 2.11 2.05 0 0 0
04/11/2016
2.05
 42,400 2.05 2.05 2.03 0 0 0
03/11/2016
2.08
 61,400 2.00 2.08 2.00 0 0 0
02/11/2016
2.00
 59,000 1.91 2.03 1.91 0 0 0
01/11/2016
1.94
 56,800 1.94 1.94 1.91 0 0 0
31/10/2016
1.97
 53,800 1.88 2.00 1.88 0 0 0
28/10/2016
1.88
 56,100 1.88 1.91 1.88 0 0 0
27/10/2016
1.91
 58,300 1.88 1.94 1.88 0 0 0

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