CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

6.70
0.20
(3.08%)
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) 		-0.60 -8% 146,100 -3,500 0.0
6.70
7.60
6.70
2 tháng
(2026-08-05) 		-1.30 -15.85% 274,600 -16,000 -0.1
6.70
8.30
6.70
3 tháng
(2026-07-06) 		-2.60 -27.37% 4,997,400 -200 0.0
6.70
9.70
6.70
6 tháng
(2026-04-07) 		-1.10 -13.75% 25,568,000 -200 0.0
6.70
10.60
6.70
12 tháng
(2025-10-09) 		-5 -42.02% 50,568,200 -468,300 -5.4
6.70
12.20
6.70
24 tháng
(2024-10-14) 		-3.20 -31.68% 160,796,211 -962,300 -9.6
6.70
12.20
6.70
36 tháng
(2023-10-20) 		1.30 23.21% 297,500,945 -192,300 -2.0
4.70
12.20
6.70
60 tháng
(2021-11-01) 		-15.50 -69.20% 944,041,391 -175,062 -1.0
3.60
28.10
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2016
8.28
 762,900 8.28 8.47 8.15 0 0 0
30/05/2016
8.34
 897,450 8.15 8.34 8.09 0 0 0
27/05/2016
8.15
 1,180,800 8.66 8.72 8.15 0 0 0
26/05/2016
8.66
 876,200 8.79 8.98 8.66 0 0 0
25/05/2016
8.85
 1,683,500 8.79 9.04 8.72 0 0 0
24/05/2016
8.66
 807,800 8.85 9.04 8.66 0 0 0
23/05/2016
8.91
 874,400 8.85 9.04 8.72 4,000 0 0.1
20/05/2016
8.85
 2,657,030 9.67 9.67 8.79 200 0 0.0
19/05/2016
9.74
 2,338,600 10.11 10.24 9.42 0 0 0
18/05/2016
10.18
 2,491,200 10.11 10.24 9.74 0 0 0
17/05/2016
10.18
 1,224,600 10.18 10.30 9.80 0 0 0
16/05/2016
10.11
 1,811,800 10.24 10.49 9.86 0 0 0
13/05/2016
10.30
 2,057,050 10.30 10.43 9.86 0 1,500 0.0
12/05/2016
10.24
 2,034,800 9.80 10.43 9.80 0 0 0
11/05/2016
9.74
 1,959,300 9.74 9.86 9.61 0 0 0
10/05/2016
9.80
 996,000 9.80 9.86 9.67 0 0 0
09/05/2016
9.86
 762,000 10.05 10.18 9.86 0 0 0
06/05/2016
10.05
 2,521,200 9.67 10.05 9.48 0 0 0
05/05/2016
9.74
 1,174,300 9.61 9.86 9.61 0 1,000 0.0
04/05/2016
9.67
 1,229,900 9.86 9.99 9.61 0 0 0
29/04/2016
9.93
 1,417,800 9.61 9.93 9.48 0 0 0
28/04/2016
9.67
 1,219,300 9.48 9.74 9.48 0 7,000 -0.1
27/04/2016
9.61
 1,213,100 9.55 9.61 9.42 0 3,000 0.0
26/04/2016
9.55
 1,696,900 9.61 9.74 9.55 0 0 0
25/04/2016
9.61
 3,615,000 9.23 9.86 8.85 0 3,000 0.0
22/04/2016
9.23
 1,912,700 8.60 9.23 8.41 2,000 0 0.0
21/04/2016
8.60
 1,211,100 8.60 8.79 8.53 0 0 0
20/04/2016
8.60
 1,592,800 8.53 8.72 8.53 0 500 0.0
19/04/2016
8.47
 1,810,900 8.79 9.04 8.47 0 0 0
15/04/2016
8.91
 1,629,900 9.04 9.23 8.91 0 3,000 0.0
14/04/2016
9.10
 2,091,300 8.72 9.10 8.47 0 0 0
13/04/2016
8.72
 3,043,300 8.09 8.72 8.09 10,000 0 0.1
12/04/2016
8.09
 1,315,200 8.22 8.34 7.97 0 0 0
11/04/2016
8.28
 1,579,700 8.41 8.47 8.03 0 0 0
08/04/2016
8.41
 1,335,000 8.28 8.47 8.09 0 0 0
07/04/2016
8.28
 1,628,900 7.90 8.28 7.84 0 0 0
06/04/2016
8.09
 1,253,500 8.09 8.15 7.97 0 0 0
05/04/2016
8.09
 1,046,800 7.90 8.09 7.78 0 0 0
04/04/2016
7.97
 1,196,300 8.03 8.09 7.71 0 0 0
01/04/2016
8.03
 1,053,900 8.03 8.28 7.90 0 0 0
31/03/2016
8.03
 1,380,000 7.84 8.09 7.71 0 0 0
30/03/2016
7.78
 1,527,900 7.90 7.90 7.65 0 0 0
29/03/2016
7.90
 1,094,800 7.90 8.09 7.78 0 0 0
28/03/2016
7.84
 1,055,900 7.65 7.84 7.46 0 0 0
25/03/2016
7.65
 1,963,800 7.65 7.71 7.21 0 0 0
24/03/2016
7.71
 1,051,000 7.78 7.84 7.46 0 0 0
23/03/2016
7.78
 1,038,000 7.46 7.78 7.33 0 0 0
22/03/2016
7.52
 957,800 7.33 7.59 7.21 3,000 0 0.0
21/03/2016
7.33
 1,140,200 7.78 8.03 7.33 0 0 0
18/03/2016
7.84
 962,000 7.97 8.09 7.78 0 0 0
17/03/2016
7.97
 1,011,100 7.97 8.15 7.97 6,000 0 0.1
16/03/2016
7.97
 1,115,100 8.22 8.22 7.97 0 0 0
15/03/2016
8.28
 1,524,400 8.47 8.60 7.97 0 0 0
14/03/2016
8.53
 1,143,600 8.41 8.66 8.22 2,000 0 0.0
11/03/2016
8.41
 984,200 8.72 8.79 8.34 0 0 0
10/03/2016
8.79
 1,346,700 8.85 8.85 8.47 0 0 0
09/03/2016
8.91
 1,064,900 8.85 8.98 8.53 0 0 0
08/03/2016
8.91
 1,132,800 8.66 8.98 8.47 0 0 0
07/03/2016
8.72
 1,075,900 9.29 9.67 8.72 0 0 0
04/03/2016
9.55
 1,000,400 9.67 9.80 9.23 0 0 0
03/03/2016
9.67
 1,035,110 10.43 10.43 9.67 0 0 0
02/03/2016
10.68
 1,584,300 10.49 11.00 10.30 0 0 0
01/03/2016
10.62
 1,624,300 10.11 10.62 9.80 0 7,000 -0.1
29/02/2016
9.99
 1,507,550 9.61 9.99 9.42 0 0 0
26/02/2016
9.61
 983,300 9.99 9.99 9.61 0 0 0
25/02/2016
10.11
 1,200,900 11.06 11.06 9.74 4,000 0 0.1
24/02/2016
10.62
 1,482,250 9.74 10.62 9.42 0 0 0
23/02/2016
9.67
 1,075,400 9.23 9.67 9.10 0 6,000 -0.1
22/02/2016
9.23
 1,254,100 8.60 9.29 8.47 0 0 0
19/02/2016
8.60
 812,850 8.09 8.60 8.09 0 0 0
18/02/2016
8.22
 735,100 8.03 8.28 7.97 0 7,000 -0.1
17/02/2016
8.09
 698,600 8.15 8.34 7.90 0 0 0
16/02/2016
8.09
 732,000 8.28 8.53 7.97 0 0 0
15/02/2016
8.34
 709,450 8.34 8.53 8.09 0 10,000 -0.1
05/02/2016
8.41
 772,700 8.22 8.53 8.09 0 0 0
04/02/2016
8.22
 697,000 7.84 8.22 7.78 5,000 0 0.1
03/02/2016
7.90
 675,600 7.52 7.90 7.40 0 0 0
02/02/2016
7.59
 592,550 7.65 7.90 7.27 2,000 0 0.0
01/02/2016
7.65
 536,700 7.84 7.97 7.59 0 0 0
29/01/2016
7.84
 579,600 7.78 8.09 7.65 6,000 0 0.1
28/01/2016
7.78
 519,600 7.59 8.03 7.59 5,000 0 0.1
27/01/2016
7.65
 565,400 7.90 8.41 7.59 0 0 0
26/01/2016
8.09
 649,900 7.84 8.66 7.71 5,000 0 0.1
25/01/2016
7.90
 389,400 8.41 8.41 7.90 0 0 0
22/01/2016
8.53
 270,000 8.79 9.17 8.09 0 0 0
21/01/2016
8.91
 334,400 9.17 9.36 8.60 0 0 0
20/01/2016
9.36
 549,900 10.24 10.56 9.36 0 0 0
19/01/2016
10.37
 367,700 10.43 10.87 10.11 0 0 0
18/01/2016
10.56
 483,200 11.13 11.32 10.37 0 0 0
15/01/2016
11.51
 321,700 11.44 11.51 11.19 0 0 0
14/01/2016
11.51
 312,300 10.43 11.63 10.43 0 0 0
13/01/2016
11.57
 400,000 11.57 11.76 11.44 0 0 0
12/01/2016
11.57
 572,800 11.06 11.57 11.06 0 3,000 -0.1
11/01/2016
11.13
 458,000 10.81 11.13 10.68 0 100 0.0
08/01/2016
10.87
 385,000 10.56 10.87 10.37 0 0 0
07/01/2016
10.62
 318,700 10.37 10.62 10.30 0 0 0
06/01/2016
10.49
 295,500 10.37 10.75 10.24 0 0 0
05/01/2016
10.37
 261,900 10.49 10.56 10.18 0 0 0
04/01/2016
10.62
 248,900 10.81 10.87 10.49 0 0 0
31/12/2015
10.81
 252,200 11.00 11.13 10.49 0 0 0

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