CTCP Chứng khoán Trí Việt (tvb)

8.70
0
(0%)
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
(2024-11-11) 		-0.39 -4.29% 1,346,600 -146,100 -1.3
8.56
9.09
8.70
2 tháng
(2024-10-14) 		-0.52 -5.64% 3,231,100 -261,000 -2.3
8.56
9.40
8.70
3 tháng
(2024-09-12) 		-0.75 -7.94% 6,244,600 -512,500 -4.6
8.56
9.45
8.70
6 tháng
(2024-06-14) 		-0.20 -2.25% 29,819,400 -986,700 -8.7
8.44
9.60
8.70
12 tháng
(2023-12-18) 		3.58 69.92% 101,819,900 -303,600 -2.9
5.12
9.60
8.70
24 tháng
(2022-12-22) 		4.84 125.39% 217,454,800 -964,463 -6.1
3.56
9.60
8.70
36 tháng
(2021-12-27) 		-16.14 -64.97% 398,103,400 -81,629 0.5
3.10
25.84
8.70
60 tháng
(2020-01-07) 		0.90 11.47% 794,127,148 1,455,339 35.8
3.10
30.04
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2023
5.25
 85,700 5.21 5.25 5.21 0 9,200 -0.0
29/09/2023
5.21
 107,800 5.22 5.42 5.15 0 12,200 -0.1
28/09/2023
5.22
 188,600 5.28 5.28 5.11 0 10,100 -0.1
27/09/2023
5.28
 265,100 5.20 5.28 5.10 800 9,400 -0.0
26/09/2023
5.20
 271,300 5.20 5.50 5.20 1,500 9,500 -0.0
25/09/2023
5.20
 662,300 5.59 5.59 5.20 0 16,800 -0.1
22/09/2023
5.59
 459,500 5.86 5.86 5.46 100 8,700 -0.0
21/09/2023
5.86
 260,300 5.94 5.94 5.78 100 10,700 -0.1
20/09/2023
5.94
 228,800 5.77 5.97 5.89 0 3,100 -0.0
19/09/2023
5.77
 495,800 5.73 5.88 5.59 0 8,300 -0.0
18/09/2023
5.73
 549,100 5.95 5.95 5.54 0 0 0
15/09/2023
5.95
 256,100 6 6 5.93 0 5,600 -0.0
14/09/2023
6
 530,100 6.12 6.12 5.92 2,900 16,000 -0.1
13/09/2023
6.12
 519,000 6.16 6.29 6.12 0 8,100 -0.1
12/09/2023
6.16
 737,900 6 6.19 6 1,200 1,000 0.0
11/09/2023
6
 721,400 6.29 6.29 6 100 4,900 -0.0
08/09/2023
6.29
 585,700 6.25 6.31 6.24 0 1,800 -0.0
07/09/2023
6.25
 487,100 6.36 6.36 5.95 100 5,500 -0.0
06/09/2023
6.36
 768,500 6.26 6.45 6.26 8,600 2,500 0.0
05/09/2023
6.26
 490,000 6.30 6.45 6.20 900 9,000 -0.1
31/08/2023
6.30
 652,900 6.30 6.42 6.11 1,700 2,900 -0.0
30/08/2023
6.30
 413,600 6.11 6.36 6.09 0 5,300 -0.0
29/08/2023
6.11
 290,500 6.14 6.14 5.75 0 600 -0.0
28/08/2023
6.14
 220,500 6.05 6.22 6.05 1,200 9,400 -0.1
25/08/2023
6.05
 339,100 6.12 6.16 6.01 5,200 1,000 0.0
24/08/2023
6.12
 248,400 6.03 6.18 6.06 8,300 6,700 0.0
23/08/2023
6.03
 393,400 6.07 6.15 5.80 0 10,300 -0.1
22/08/2023
6.07
 373,500 5.97 6.09 5.56 21,200 7,100 0.1
21/08/2023
5.97
 771,000 6.21 6.21 5.78 3,500 30,300 -0.2
18/08/2023
6.21
 1,032,500 6.67 6.67 6.21 4,400 21,400 -0.1
17/08/2023
6.67
 678,400 6.46 6.80 6.47 12,500 10,000 0.0
16/08/2023
6.46
 326,500 6.54 6.54 6.43 8,200 0 0.1
15/08/2023
6.54
 547,500 6.54 6.57 6.40 24,500 0 0.2
14/08/2023
6.54
 808,900 6.26 6.68 6.26 13,900 16,500 -0.0
11/08/2023
6.26
 445,700 6.26 6.45 6.07 18,100 8,100 0.1
10/08/2023
6.26
 854,700 6.49 6.52 6.24 2,800 40,000 -0.2
09/08/2023
6.49
 664,200 6.35 6.52 6.30 24,100 0 0.2
08/08/2023
6.35
 842,400 6.17 6.50 6.17 20,500 0 0.1
07/08/2023
6.17
 815,100 5.92 6.32 5.92 6,100 0 0.0
04/08/2023
5.92
 394,900 5.88 5.93 5.88 29,100 0 0.2
03/08/2023
5.88
 583,800 5.91 5.92 5.83 9,000 1,200 0.0
02/08/2023
5.91
 918,600 5.88 5.97 5.88 15,700 300 0.1
01/08/2023
5.88
 697,800 6.06 6.10 5.86 400 12,000 -0.1
31/07/2023
6.06
 898,800 5.81 6.09 5.85 29,800 24,000 0.0
28/07/2023
5.81
 1,007,200 5.74 5.88 5.74 25,000 0 0.1
27/07/2023
5.74
 705,200 5.76 5.78 5.36 12,700 0 0.1
26/07/2023
5.76
 764,200 5.75 5.78 5.74 24,200 0 0.1
25/07/2023
5.75
 538,200 5.80 5.90 5.74 0 0 0
24/07/2023
5.80
 685,000 5.92 5.92 5.75 0 16,700 -0.1
21/07/2023
5.92
 506,800 5.86 6.10 5.88 400 0 0.0
20/07/2023
5.86
 334,000 5.71 5.87 5.70 800 0 0.0
19/07/2023
5.71
 301,800 5.81 5.82 5.71 0 0 0
18/07/2023
5.81
 515,000 5.83 5.86 5.79 0 13,300 -0.1
17/07/2023
5.83
 572,900 5.75 6.15 5.77 0 400 -0.0
14/07/2023
5.75
 776,300 5.66 5.80 5.67 7,000 5,000 0.0
13/07/2023
5.66
 385,600 5.61 5.70 5.64 0 0 0
12/07/2023
5.61
 361,800 5.66 5.80 5.61 4,500 0 0.0
11/07/2023
5.66
 228,200 5.65 5.69 5.65 4,800 0 0.0
10/07/2023
5.65
 502,400 5.57 5.70 5.57 1,900 0 0.0
07/07/2023
5.57
 206,100 5.60 5.65 5.52 12,100 0 0.1
06/07/2023
5.60
 421,500 5.71 5.71 5.53 5,000 1,700 0.0
05/07/2023
5.71
 216,100 5.80 5.82 5.70 0 8,600 -0.0
04/07/2023
5.80
 418,800 5.63 5.90 5.68 0 6,800 -0.0
03/07/2023
5.63
 224,400 5.67 5.73 5.60 0 6,700 -0.0
30/06/2023
5.67
 226,300 5.66 5.70 5.60 20,000 2,800 0.1
29/06/2023
5.66
 382,500 5.85 5.85 5.63 3,000 0 0.0
28/06/2023
5.85
 584,800 5.65 6.04 5.63 2,700 4,200 -0.0
27/06/2023
5.65
 423,100 5.61 5.89 5.50 0 17,600 -0.1
26/06/2023
5.61
 1,464,600 6 6 5.59 0 22,900 -0.1
23/06/2023
6
 1,052,500 6.20 6.20 5.92 0 20,900 -0.1
22/06/2023
6.20
 1,349,700 6.35 6.36 6 9,300 11,000 -0.0
21/06/2023
6.35
 953,600 6.06 6.40 6.06 21,900 2,600 0.1
20/06/2023
6.06
 787,200 6.05 6.09 5.90 0 900 -0.0
19/06/2023
6.05
 964,000 6.27 6.30 6 3,000 7,200 -0.0
16/06/2023
6.27
 1,565,700 6 6.42 6.20 100 11,600 -0.1
15/06/2023
6
 708,800 5.93 6.06 5.89 1,000 34,000 -0.2
14/06/2023
5.93
 839,400 6.05 6.05 5.63 6,300 18,100 -0.1
13/06/2023
6.05
 936,200 5.93 6.12 5.95 12,900 70,000 -0.3
12/06/2023
5.93
 647,800 5.97 6 5.65 5,800 4,800 0.0
09/06/2023
5.97
 1,097,800 5.97 6.30 5.83 11,000 11,900 -0.0
08/06/2023
5.97
 1,880,900 5.60 5.99 5.60 0 21,100 -0.1
07/06/2023
5.60
 1,288,200 5.24 5.60 5.24 0 7,900 -0.0
06/06/2023
5.24
 1,270,000 5.15 5.32 5.17 0 0 0
05/06/2023
5.15
 824,200 5.18 5.30 4.82 8,100 4,300 0.0
02/06/2023
5.18
 690,600 5.09 5.30 5.09 1,700 5,100 -0.0
01/06/2023
5.09
 734,000 5.15 5.18 5.04 0 13,300 -0.1
31/05/2023
5.15
 576,000 5.10 5.38 5.08 1,400 7,100 -0.0
30/05/2023
5.10
 570,000 5.09 5.40 5 0 10,000 -0.1
29/05/2023
5.09
 1,116,200 4.76 5.09 4.75 27,700 10,200 0.1
26/05/2023
4.76
 607,500 4.72 4.78 4.71 34,400 20,000 0.1
25/05/2023
4.72
 526,300 4.80 4.80 4.69 10,500 1,000 0.0
24/05/2023
4.80
 791,900 4.64 4.90 4.66 4,500 0 0.0
23/05/2023
4.64
 744,600 4.70 4.71 4.54 15,100 0 0.1
22/05/2023
4.70
 1,271,300 4.83 4.83 4.66 6,900 0 0.0
19/05/2023
4.83
 1,016,100 4.95 5.01 4.76 0 0 0
18/05/2023
4.95
 1,795,700 5.06 5.06 4.85 12,000 10,000 0.0
17/05/2023
5.06
 1,835,100 5.15 5.30 5.01 20,700 500 0.1
16/05/2023
5.15
 1,324,800 5.24 5.28 5.13 21,000 0 0.1
15/05/2023
5.24
 1,671,500 5.28 5.55 5.24 0 25,600 -0.1
12/05/2023
5.28
 3,347,200 5.01 5.36 5.04 33,100 23,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |