Công ty Cổ phần Tập đoàn Giáo dục Trí Việt (car)

51.10
4.60
(9.89%)
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
(2025-01-13) 		0.10 0.50% 5,100 0 0
19
51.10
51.10
2 tháng
(2024-12-16) 		0 0% 10,900 0 0
19
51.10
51.10
3 tháng
(2024-11-14) 		0.30 1.51% 36,100 0 0
19
51.10
51.10
6 tháng
(2024-08-16) 		0 0% 104,226 400 0.0
19
51.10
51.10
12 tháng
(2024-02-19) 		-2 -9.01% 329,583 400 0.0
19
51.10
51.10
24 tháng
(2023-02-23) 		1.53 8.22% 1,894,083 400 0.0
16.65
51.10
51.10
36 tháng
(2022-07-13) 		11.33 127.69% 2,712,683 400 0.0
8.87
51.10
51.10
60 tháng
(2022-07-13) 		11.33 127.69% 2,712,683 400 0.0
8.87
51.10
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2023
18.84
 2,100 18.84 18.90 18.84 0 0 0
01/12/2023
15.67
 1,900 15.50 15.67 15.50 0 0 0
30/11/2023
18.61
 1,900 18.78 18.78 18.61 0 0 0
29/11/2023
18.72
 2,100 18.78 18.78 18.72 0 0 0
28/11/2023
18.72
 2,100 18.84 18.84 18.72 0 0 0
27/11/2023
18.78
 1,900 18.95 18.95 18.78 0 0 0
24/11/2023
18.90
 1,500 19.01 19.01 18.90 0 0 0
23/11/2023
19.01
 2,200 18.95 19.01 18.95 0 0 0
22/11/2023
18.95
 1,700 18.95 18.95 18.95 0 0 0
21/11/2023
18.90
 2,300 19.01 19.01 18.90 0 0 0
20/11/2023
19.01
 2,100 19.07 19.07 19.01 0 0 0
17/11/2023
19.18
 2,700 19.07 19.18 19.07 0 0 0
16/11/2023
19.13
 2,500 19.07 19.13 19.07 0 0 0
15/11/2023
19.13
 2,300 18.95 19.13 18.95 0 0 0
14/11/2023
18.90
 3,400 18.84 18.90 18.84 0 0 0
13/11/2023
18.78
 2,100 18.84 18.84 18.78 0 0 0
10/11/2023
18.90
 5,900 18.90 18.90 18.72 0 0 0
09/11/2023
18.95
 5,200 18.78 19.01 18.78 0 0 0
08/11/2023
18.78
 6,100 18.84 18.84 18.61 0 0 0
07/11/2023
18.26
 5,200 18.20 18.32 18.20 0 0 0
06/11/2023
18.95
 5,300 18.84 19.01 18.84 0 0 0
03/11/2023
18.90
 5,100 18.78 18.90 18.78 0 0 0
02/11/2023
18.84
 5,200 18.67 18.84 18.67 0 0 0
01/11/2023
18.67
 5,100 18.78 18.78 18.55 0 0 0
31/10/2023
18.84
 8,100 18.55 18.90 18.55 0 0 0
30/10/2023
18.43
 5,700 18.61 18.67 18.43 0 0 0
27/10/2023
11.29
 0 11.29 11.29 11.29 0 0 0
26/10/2023
18.49
 6,800 18.84 18.84 18.49 0 0 0
25/10/2023
18.67
 7,700 18.78 18.90 18.67 0 0 0
24/10/2023
18.90
 7,900 18.72 18.90 18.61 0 0 0
23/10/2023
18.61
 7,200 18.90 18.90 18.43 0 0 0
20/10/2023
18.95
 6,200 18.90 18.95 18.84 0 0 0
19/10/2023
18.90
 6,900 18.90 19.01 18.90 0 0 0
18/10/2023
18.84
 6,200 18.90 18.95 18.84 0 0 0
17/10/2023
18.90
 6,900 18.90 19.01 18.84 0 0 0
16/10/2023
18.72
 6,400 18.90 18.95 18.72 0 0 0
13/10/2023
19.01
 7,300 18.90 19.01 18.84 0 0 0
12/10/2023
18.67
 8,400 18.90 19.18 18.67 0 0 0
11/10/2023
18.90
 7,300 18.78 18.95 18.78 0 0 0
10/10/2023
18.90
 7,200 18.61 18.90 18.61 0 0 0
09/10/2023
18.72
 6,100 18.49 18.72 18.49 0 0 0
06/10/2023
18.55
 7,200 17.86 18.61 17.86 0 0 0
05/10/2023
18.61
 7,100 18.26 18.61 18.26 0 0 0
04/10/2023
18.32
 7,200 18.20 18.32 18.15 0 0 0
03/10/2023
18.15
 7,900 18.43 18.43 18.15 0 0 0
02/10/2023
18.38
 5,600 18.49 18.49 18.38 0 0 0
29/09/2023
18.55
 7,300 18.43 18.55 18.43 0 0 0
28/09/2023
18.43
 7,200 18.38 18.49 18.38 0 0 0
27/09/2023
18.43
 7,300 18.38 18.43 18.32 0 0 0
26/09/2023
18.38
 6,300 18.32 18.43 18.26 0 0 0
25/09/2023
18.32
 10,500 18.32 18.32 18.32 0 0 0
22/09/2023
18.43
 7,100 18.20 18.43 18.20 0 0 0
21/09/2023
18.26
 5,700 18.15 18.26 18.15 0 0 0
20/09/2023
18.15
 7,200 18.15 18.20 18.15 0 0 0
19/09/2023
11.29
 0 11.29 11.29 11.29 0 0 0
18/09/2023
18.38
 7,200 18.26 18.38 18.20 0 0 0
15/09/2023
11.29
 0 11.29 11.29 11.29 0 0 0
14/09/2023
18.32
 9,200 17.86 18.32 17.86 0 0 0
13/09/2023
17.86
 10,100 17.51 17.97 17.51 0 0 0
12/09/2023
17.57
 13,000 16.82 17.57 16.65 0 0 0
11/09/2023
16.65
 10,100 16.88 16.88 16.65 0 0 0
08/09/2023
16.65
 10,100 16.94 16.94 16.65 0 0 0
07/09/2023
16.65
 10,200 16.88 17.17 16.65 0 0 0
06/09/2023
16.65
 10,400 17.11 17.11 16.65 0 0 0
05/09/2023
17.11
 9,800 17.28 17.28 16.99 0 0 0
31/08/2023
19.01
 7,300 18.95 19.07 18.95 0 0 0
30/08/2023
18.95
 7,600 18.95 19.01 18.90 0 0 0
29/08/2023
18.90
 8,800 18.90 18.90 18.84 0 0 0
28/08/2023
18.84
 8,300 18.84 18.90 18.78 0 0 0
25/08/2023
11.29
 0 11.29 11.29 11.29 0 0 0
24/08/2023
19.01
 12,300 18.95 19.07 18.84 0 0 0
23/08/2023
18.90
 12,900 18.95 19.07 18.84 0 0 0
22/08/2023
19.01
 12,400 18.90 19.01 18.90 0 0 0
21/08/2023
18.90
 12,800 18.78 18.90 18.78 0 0 0
18/08/2023
18.72
 16,300 18.20 18.72 18.09 0 0 0
17/08/2023
18.20
 4,800 18.20 18.32 18.15 0 0 0
16/08/2023
18.38
 4,400 18.32 18.38 18.26 0 0 0
15/08/2023
18.43
 4,500 18.32 18.43 18.15 0 0 0
14/08/2023
18.32
 4,600 18.26 18.38 18.26 0 0 0
11/08/2023
18.32
 4,900 18.26 18.32 18.20 0 0 0
10/08/2023
18.32
 4,500 18.26 18.32 18.20 0 0 0
09/08/2023
18.26
 5,100 18.32 18.32 18.20 0 0 0
08/08/2023
18.26
 4,500 18.32 18.43 18.26 0 0 0
07/08/2023
18.26
 5,100 18.32 18.32 18.20 0 0 0
04/08/2023
18.55
 4,500 18.43 18.55 18.43 0 0 0
03/08/2023
18.38
 4,600 18.43 18.49 18.38 0 0 0
02/08/2023
18.32
 5,000 18.43 18.49 18.32 0 0 0
01/08/2023
18.43
 4,300 18.38 18.43 18.38 0 0 0
31/07/2023
18.26
 5,100 18.38 18.43 18.26 0 0 0
28/07/2023
18.38
 4,800 18.38 18.38 18.38 0 0 0
27/07/2023
18.38
 4,700 18.38 18.43 18.38 0 0 0
26/07/2023
18.38
 5,000 18.38 18.43 18.32 0 0 0
25/07/2023
18.38
 4,700 18.43 18.43 18.38 0 0 0
24/07/2023
18.32
 5,200 18.38 18.49 18.32 0 0 0
21/07/2023
18.43
 4,700 18.38 18.43 18.32 0 0 0
20/07/2023
18.43
 5,200 18.43 18.43 18.32 0 0 0
19/07/2023
18.38
 4,800 18.32 18.38 18.32 0 0 0
18/07/2023
18.43
 4,900 18.32 18.43 18.26 0 0 0
17/07/2023
18.32
 4,900 18.32 18.38 18.32 0 0 0
14/07/2023
18.26
 5,000 18.32 18.38 18.26 0 0 0

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