CTCP Chứng khoán Trí Việt (tvb)

8.15
0.14
(1.75%)
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
(2025-11-17) 		-0.89 -10% 880,300 -39,400 -0.3
8.01
8.90
8.15
2 tháng
(2025-10-17) 		-1.49 -15.68% 1,851,300 -43,700 -0.4
8.01
9.50
8.15
3 tháng
(2025-09-17) 		-1.70 -17.51% 3,762,000 -72,800 -0.7
8.01
9.83
8.15
6 tháng
(2025-06-19) 		-0.20 -2.44% 19,827,300 -124,500 -1.4
8.01
10.70
8.15
12 tháng
(2024-12-23) 		-0.45 -5.32% 32,292,100 -446,660 -4.1
5.95
10.70
8.15
24 tháng
(2023-12-27) 		2.42 43.29% 133,961,200 -813,260 -7.7
5.34
10.70
8.15
36 tháng
(2023-01-03) 		4.16 108.05% 248,277,500 -1,360,123 -10.4
3.70
10.70
8.15
60 tháng
(2021-01-11) 		-1.86 -18.85% 696,778,058 820,109 29.3
3.10
30.04
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2016
2.48
 61,100 2.51 2.57 2.48 0 0 0
16/05/2016
2.51
 66,400 2.54 2.57 2.51 0 0 0
13/05/2016
2.54
 63,800 2.57 2.61 2.54 0 0 0
12/05/2016
2.57
 64,700 2.61 2.64 2.54 0 0 0
11/05/2016
2.61
 67,400 2.70 2.70 2.57 0 0 0
10/05/2016
2.70
 65,500 2.64 2.70 2.64 0 0 0
09/05/2016
2.64
 63,800 2.64 2.70 2.64 0 0 0
06/05/2016
2.64
 65,800 2.64 2.70 2.64 0 0 0
05/05/2016
2.64
 61,400 2.64 2.67 2.61 0 0 0
04/05/2016
2.64
 61,700 2.67 2.67 2.61 0 0 0
29/04/2016
2.67
 62,700 2.67 2.67 2.61 0 0 0
28/04/2016
2.67
 60,600 2.64 2.70 2.64 0 0 0
27/04/2016
2.64
 62,500 2.67 2.67 2.61 0 0 0
26/04/2016
2.67
 61,600 2.70 2.70 2.61 0 0 0
25/04/2016
2.70
 64,400 2.67 2.70 2.64 0 0 0
22/04/2016
2.67
 64,700 2.67 2.70 2.64 0 0 0
21/04/2016
2.67
 63,600 2.67 2.70 2.64 0 0 0
20/04/2016
2.67
 65,100 2.67 2.70 2.64 0 0 0
19/04/2016
2.67
 62,700 2.67 2.70 2.61 0 0 0
15/04/2016
2.67
 62,900 2.64 2.70 2.61 0 0 0
14/04/2016
2.64
 63,100 2.67 2.67 2.61 0 0 0
13/04/2016
2.67
 61,400 2.67 2.70 2.61 0 0 0
12/04/2016
2.67
 61,900 2.67 2.70 2.61 0 0 0
11/04/2016
2.67
 68,600 2.67 2.67 2.61 0 0 0
08/04/2016
2.67
 65,900 2.64 2.67 2.61 0 0 0
07/04/2016
2.64
 66,100 2.64 2.70 2.61 0 0 0
06/04/2016
2.64
 68,500 2.64 2.76 2.39 0 0 0
05/04/2016
2.64
 62,300 2.70 2.70 2.61 0 0 0
04/04/2016
2.70
 65,600 2.70 2.73 2.64 0 0 0
01/04/2016
2.70
 67,100 2.67 2.70 2.64 0 0 0
31/03/2016
2.67
 68,500 2.70 2.70 2.64 0 0 0
30/03/2016
2.70
 66,900 2.70 2.73 2.67 0 0 0
29/03/2016
2.70
 65,100 2.67 2.70 2.64 0 0 0
28/03/2016
2.67
 62,200 2.67 2.70 2.64 0 0 0
25/03/2016
2.67
 60,300 2.64 2.67 2.61 0 0 0
24/03/2016
2.64
 47,500 2.64 2.67 2.61 0 0 0
23/03/2016
2.64
 46,000 2.64 2.64 2.61 0 0 0
22/03/2016
2.64
 46,100 2.64 2.64 2.57 0 0 0
21/03/2016
2.64
 47,100 2.64 2.67 2.61 0 0 0
18/03/2016
2.64
 43,700 2.67 2.67 2.57 0 0 0
17/03/2016
2.67
 45,500 2.64 2.67 2.61 0 0 0
16/03/2016
2.64
 52,300 2.64 2.64 2.57 0 0 0
15/03/2016
2.64
 56,800 2.57 2.64 2.57 0 0 0
14/03/2016
2.57
 52,300 2.57 2.64 2.57 0 0 0
11/03/2016
2.57
 75,000 2.64 2.64 2.54 0 0 0
10/03/2016
2.64
 74,100 2.64 2.64 2.61 0 0 0
09/03/2016
2.64
 64,200 2.64 2.67 2.61 0 0 0
08/03/2016
2.64
 71,300 2.64 2.67 2.57 0 0 0
07/03/2016
2.64
 72,500 2.61 2.64 2.54 0 0 0
04/03/2016
2.61
 66,700 2.64 2.64 2.57 0 0 0
03/03/2016
2.64
 74,800 2.64 2.64 2.54 0 0 0
02/03/2016
2.64
 70,500 2.61 2.67 2.54 0 0 0
01/03/2016
2.61
 20,700 2.67 2.67 2.57 0 0 0
29/02/2016
2.67
 70,600 2.67 2.70 2.57 0 0 0
26/02/2016
2.67
 67,800 2.61 2.70 2.61 0 0 0
25/02/2016
2.61
 63,000 2.64 2.70 2.61 0 0 0
24/02/2016
2.64
 70,700 2.61 2.67 2.61 0 0 0
23/02/2016
2.61
 66,800 2.67 2.70 2.57 0 0 0
22/02/2016
2.67
 80,900 2.64 2.73 2.57 0 0 0
19/02/2016
2.64
 72,000 2.67 2.67 2.57 0 0 0
18/02/2016
2.67
 77,500 2.57 2.73 2.57 0 0 0
17/02/2016
2.57
 62,600 2.61 2.70 2.54 0 0 0
16/02/2016
2.61
 61,100 2.64 2.67 2.54 0 0 0
15/02/2016
2.64
 67,200 2.57 2.70 2.57 0 0 0
05/02/2016
2.57
 77,200 2.51 2.67 2.51 0 0 0
04/02/2016
2.51
 76,100 2.48 2.57 2.45 0 0 0
03/02/2016
2.48
 71,100 2.45 2.54 2.42 0 0 0
02/02/2016
2.45
 63,200 2.42 2.51 2.33 0 0 0
01/02/2016
2.42
 60,600 2.45 2.45 2.39 0 0 0
29/01/2016
2.45
 78,200 2.45 2.45 2.39 0 0 0
28/01/2016
2.45
 88,300 2.48 2.48 2.39 0 0 0
27/01/2016
2.48
 77,200 2.54 2.54 2.42 0 0 0
26/01/2016
2.54
 62,400 2.64 2.64 2.54 0 0 0
25/01/2016
2.64
 61,600 2.64 2.70 2.61 0 0 0
22/01/2016
2.64
 65,800 2.64 2.67 2.57 0 0 0
21/01/2016
2.64
 68,000 2.67 2.70 2.61 0 0 0
20/01/2016
2.67
 67,500 2.64 2.73 2.64 0 0 0
19/01/2016
2.64
 65,600 2.64 2.64 2.57 0 0 0
18/01/2016
2.64
 61,800 2.67 2.67 2.61 0 0 0
15/01/2016
2.67
 79,900 2.67 3.07 2.27 0 0 0
14/01/2016
2.67
 73,500 2.67 2.70 2.57 0 0 0
13/01/2016
2.67
 64,500 2.73 2.73 2.64 0 0 0
12/01/2016
2.73
 71,900 2.70 2.73 2.67 0 0 0
11/01/2016
2.70
 64,300 2.67 2.76 2.67 0 0 0
08/01/2016
2.67
 61,600 2.64 2.70 2.64 0 0 0
07/01/2016
2.64
 64,900 2.70 2.70 2.64 0 0 0
06/01/2016
2.70
 63,000 2.70 2.70 2.64 0 0 0
05/01/2016
2.70
 98,400 2.73 2.73 2.57 0 0 0
04/01/2016
2.73
 65,300 2.73 2.73 2.70 0 0 0
31/12/2015
2.73
 60,400 2.76 2.76 2.70 0 0 0
30/12/2015
2.76
 70,600 2.76 2.82 2.73 0 0 0
29/12/2015
2.76
 60,600 2.76 2.76 2.73 0 0 0
28/12/2015
2.76
 55,600 2.70 2.76 2.73 0 0 0
25/12/2015
2.70
 81,300 2.67 2.70 2.64 0 0 0
24/12/2015
2.67
 83,200 2.67 2.67 2.54 0 0 0
23/12/2015
2.67
 91,600 2.70 2.70 2.61 0 0 0
22/12/2015
2.70
 82,800 2.73 2.73 2.64 0 0 0
21/12/2015
2.73
 80,200 2.76 2.76 2.70 0 0 0
18/12/2015
2.76
 83,500 2.76 2.79 2.73 0 0 0
17/12/2015
2.76
 82,200 2.76 2.79 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |