CTCP Chứng khoán Trí Việt (tvb)

8.44
-0.15
(-1.75%)

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
(2025-06-30)
-0.12 -1.38% 4,243,700 33,000 0.0
8.58
9.18
8.59
2 tháng
(2025-06-02)
1.13 15.17% 8,578,200 -8,700 -0.3
7.45
9.18
8.59
3 tháng
(2025-05-05)
1.43 20% 10,958,400 -4,900 -0.3
7
9.18
8.59
6 tháng
(2025-02-03)
0.35 4.25% 17,062,100 -236,541 -2.3
5.95
9.18
8.59
12 tháng
(2024-08-05)
0.14 1.66% 33,312,200 -952,860 -8.6
5.95
9.60
8.59
24 tháng
(2023-08-10)
2.32 37.06% 144,698,000 -935,860 -7.9
4.61
9.60
8.59
36 tháng
(2022-08-15)
-0.32 -3.60% 285,989,900 -1,772,889 -13.5
3.10
9.60
8.59
60 tháng
(2020-08-25)
4 87.46% 746,116,868 822,279 29.1
3.10
30.04
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2022
5.34
706,900 5.70 5.78 5.32 23,800 16,100 0.0
06/10/2022
5.70
459,000 6.05 6.08 5.70 7,300 11,800 -0.0
05/10/2022
6.05
293,800 5.70 6.08 5.71 19,100 15,200 0.0
04/10/2022
5.70
278,200 5.81 5.99 5.70 17,100 16,200 0.0
03/10/2022
5.81
341,000 6.21 6.21 5.81 14,500 6,700 0.0
30/09/2022
6.21
574,900 6.19 6.21 5.93 47,100 54,400 -0.0
29/09/2022
6.19
223,900 6.22 6.40 6.18 300 36,100 -0.2
28/09/2022
6.22
337,200 6.28 6.39 6.15 8,800 20,500 -0.1
27/09/2022
6.28
226,500 6.36 6.41 6.27 1,000 17,000 -0.1
26/09/2022
6.36
544,200 6.74 6.74 6.27 2,900 26,700 -0.2
23/09/2022
6.74
219,500 6.87 6.96 6.70 22,400 11,400 0.1
22/09/2022
6.87
473,100 6.73 6.99 6.44 21,700 8,900 0.1
21/09/2022
6.73
297,000 6.93 6.93 6.72 0 4,200 -0.0
20/09/2022
6.93
442,500 6.80 6.93 6.50 14,200 11,700 0.0
19/09/2022
6.80
583,700 7.25 7.34 6.80 11,400 34,000 -0.2
16/09/2022
7.25
374,300 7.61 7.62 7.20 11,500 45,500 -0.2
15/09/2022
7.61
209,500 7.70 7.79 7.60 29,800 18,400 -0.1
14/09/2022
7.70
566,200 7.70 7.70 7.30 6,400 25,200 -0.1
13/09/2022
7.70
144,400 7.71 7.80 7.62 975 24,700 -0.1
12/09/2022
7.71
243,100 7.61 7.80 7.67 33,600 0 -0.2
09/09/2022
7.61
354,100 7.57 7.65 7.40 1,000 26,700 -0.2
08/09/2022
7.57
632,400 7.60 7.86 7.55 18,400 27,900 -0.1
07/09/2022
7.60
728,000 8.12 8.33 7.60 300 65,700 -0.5
06/09/2022
8.12
370,800 8.12 8.21 8.12 0 12,300 -0.1
05/09/2022
8.12
526,700 8.26 8.30 8.11 24,600 119,600 -0.8
31/08/2022
8.26
671,000 8.20 8.30 7.86 8,400 11,700 -0.0
30/08/2022
8.20
1,100,500 8.55 8.79 8.10 3,500 107,100 -0.8
29/08/2022
8.55
1,865,500 9.10 9.10 8.47 42,600 104,900 -0.5
26/08/2022
9.10
1,209,700 9.35 9.40 8.99 55,900 44,700 0.1
25/08/2022
9.35
3,025,900 8.90 9.40 9.10 42,700 21,000 0.2
24/08/2022
8.90
1,757,300 8.78 8.96 8.79 20,200 0 0.2
23/08/2022
8.78
663,700 8.57 8.78 8.33 0 53,700 -0.5
22/08/2022
8.57
523,900 8.75 8.81 8.40 7,200 39,100 -0.3
19/08/2022
8.75
828,700 8.77 8.83 8.70 51,700 7,500 0.4
18/08/2022
8.77
493,100 8.76 8.86 8.72 20,200 8,600 0.1
17/08/2022
8.76
807,600 8.80 9 8.76 24,600 3,400 0.2
16/08/2022
8.80
432,400 8.90 8.92 8.75 23,600 5,500 0.2
15/08/2022
8.90
519,600 8.89 8.99 8.83 29,100 34,300 -0.0
12/08/2022
8.89
564,100 8.71 8.92 8.70 50,900 0 0.5
11/08/2022
8.71
891,000 8.96 9.13 8.65 10,800 22,300 -0.1
10/08/2022
8.96
587,600 9.03 9.03 8.81 32,200 2,000 0.3
09/08/2022
9.03
647,400 8.99 9.08 8.86 23,300 1,000 0.2
08/08/2022
8.99
981,400 8.80 9.10 8.85 23,300 25,200 -0.0
05/08/2022
8.80
979,700 8.53 8.80 8.30 37,300 9,400 0.2
04/08/2022
8.53
1,129,300 8.28 8.79 8.33 23,400 45,600 -0.2
03/08/2022
8.28
1,280,800 7.74 8.28 7.75 26,800 1,000 0.2
02/08/2022
7.74
913,500 7.38 7.74 7.38 55,800 6,200 0.4
01/08/2022
7.38
755,300 7.06 7.40 7.05 60,800 8,700 0.4
29/07/2022
7.06
415,700 7.02 7.19 7.03 2,000 200 0.0
28/07/2022
7.02
276,100 6.90 7.10 7 0 1,700 -0.0
27/07/2022
6.90
241,800 6.90 6.97 6.80 0 7,700 -0.1
26/07/2022
6.90
205,900 7 7.10 6.90 1,200 6,400 -0.0
25/07/2022
7
254,000 7.18 7.18 6.92 0 11,100 -0.1
22/07/2022
7.18
362,100 7.29 7.30 7.18 19,400 9,800 0.1
21/07/2022
7.29
429,500 7.38 7.47 7.22 11,100 2,900 0.1
20/07/2022
7.38
508,800 7.22 7.45 7.30 1,700 0 0.0
19/07/2022
7.22
319,300 7.36 7.36 7.16 1,900 3,200 -0.0
18/07/2022
7.36
443,000 7.42 7.43 7.30 800 300 0.0
15/07/2022
7.42
317,700 7.45 7.50 7.42 12,600 6,600 0.0
14/07/2022
7.45
631,400 7.20 7.50 7.18 19,900 1,000 0.1
13/07/2022
7.20
659,400 7.15 7.29 7.16 20,200 300 0.1
12/07/2022
7.15
187,200 7.06 7.23 6.87 24,100 1,000 0.2
11/07/2022
7.06
142,400 7.06 7.18 6.90 9,000 7,400 0.0
08/07/2022
7.06
117,800 6.80 7.10 6.80 8,400 12,800 0.0
07/07/2022
6.80
130,700 6.82 6.85 6.70 7,000 10,200 -0.0
06/07/2022
6.82
98,300 7.07 7.07 6.70 500 10,900 -0.1
05/07/2022
7.07
197,700 7.21 7.30 7 15,500 18,200 -0.0
04/07/2022
7.21
119,600 7.02 7.35 7.07 4,400 7,800 -0.0
01/07/2022
7.02
272,200 7.02 7.10 6.60 14,000 15,300 -0.0
30/06/2022
7.02
267,400 7.28 7.39 7.02 18,400 15,300 0.0
29/06/2022
7.28
261,200 7.40 7.55 7.20 17,000 9,900 0.1
28/06/2022
7.40
231,500 7.28 7.50 7.20 9,000 6,100 0.0
27/06/2022
7.28
293,100 7 7.28 6.90 5,800 600 0.0
24/06/2022
7
302,500 6.89 7 6.50 31,100 1,200 0.2
23/06/2022
6.89
183,200 6.58 6.99 6.58 19,400 9,800 0.1
22/06/2022
6.58
379,600 6.15 6.58 6 5,100 34,600 -0.2
21/06/2022
6.15
373,700 6.10 6.52 5.91 35,300 10,000 0.2
20/06/2022
6.10
545,600 6.53 6.60 6.08 57,800 13,800 0.3
17/06/2022
6.53
816,000 7.01 7.01 6.52 101,600 200 0.7
16/06/2022
7.01
661,600 7.53 7.69 7.01 25,700 8,500 0.1
15/06/2022
7.53
862,800 8.08 8.19 7.52 28,900 21,800 0.1
14/06/2022
8.08
432,000 8.68 8.68 8.08 30,200 17,700 0.1
13/06/2022
8.68
439,800 9.33 9.33 8.68 12,400 28,000 -0.1
10/06/2022
9.33
204,900 9.50 9.50 9.31 15,600 9,200 0.1
09/06/2022
9.50
209,300 9.50 9.80 9.15 6,200 100 0.1
08/06/2022
9.50
269,300 9.19 9.54 9.20 48,300 2,000 0.4
07/06/2022
9.19
347,600 9.20 9.20 8.80 0 0 0
06/06/2022
9.20
412,000 9.78 9.78 9.20 1,100 24,000 -0.2
03/06/2022
9.78
406,100 9.94 9.96 9.75 10,700 23,000 -0.1
02/06/2022
9.94
777,400 9.97 10.10 9.85 11,800 6,900 0.0
01/06/2022
9.97
437,400 10.10 10.15 9.91 9,100 13,800 -0.0
31/05/2022
10.10
491,200 10.20 10.25 10 11,500 4,200 0.1
30/05/2022
10.20
574,700 9.90 10.30 9.90 22,800 1,700 0.2
27/05/2022
9.90
449,700 9.78 10 9.70 17,600 1,000 0.2
26/05/2022
9.78
669,900 9.50 9.90 9.54 33,000 2,000 0.3
25/05/2022
9.50
671,300 9.20 9.53 8.71 32,400 2,400 0.3
24/05/2022
9.20
433,000 9.30 9.30 8.65 10,500 9,900 0.0
23/05/2022
9.30
404,000 9.59 9.75 9.01 6,200 12,000 -0.1
20/05/2022
9.59
416,200 9.59 9.70 9.48 14,900 14,100 0.0
19/05/2022
9.59
346,800 9.67 9.67 9.20 24,500 2,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |