CTCP Chứng khoán Trí Việt (tvb)

5.80
0.03
(0.52%)
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) 		-0.29 -4.48% 203,800 900 0
5.77
6.75
5.77
2 tháng
(2026-08-05) 		-1.01 -14.05% 372,400 900 0
5.77
7.20
5.77
3 tháng
(2026-07-06) 		-1.52 -19.74% 749,500 900 0
5.77
7.78
5.77
6 tháng
(2026-04-07) 		-1.30 -17.38% 2,252,700 900 0
5.77
7.78
5.77
12 tháng
(2025-10-09) 		-3.37 -35.29% 7,218,400 900 0
5.77
9.65
5.77
24 tháng
(2024-10-14) 		-3.04 -32.97% 40,503,000 900 0
5.77
10.70
5.77
36 tháng
(2023-10-20) 		1.32 27.16% 143,414,200 900 0
4.61
10.70
5.77
60 tháng
(2021-11-01) 		-17.51 -73.91% 541,902,900 900 0
3.10
30.04
5.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
6.54
 808,900 6.26 6.68 6.26 0 0 0
11/08/2023
6.26
 445,700 6.23 6.45 6.07 0 0 0
10/08/2023
6.26
 854,700 6.50 6.52 6.24 0 0 0
09/08/2023
6.49
 664,200 6.50 6.52 6.30 0 0 0
08/08/2023
6.35
 842,400 6.18 6.50 6.17 0 0 0
07/08/2023
6.17
 815,100 5.92 6.32 5.92 0 0 0
04/08/2023
5.92
 394,900 5.89 5.93 5.88 0 0 0
03/08/2023
5.88
 583,800 5.91 5.92 5.83 0 0 0
02/08/2023
5.91
 918,600 5.88 5.97 5.88 0 0 0
01/08/2023
5.88
 697,800 6.10 6.10 5.86 0 0 0
31/07/2023
6.06
 898,800 5.85 6.09 5.85 0 0 0
28/07/2023
5.81
 1,007,200 5.74 5.88 5.74 0 0 0
27/07/2023
5.74
 705,200 5.72 5.78 5.36 0 0 0
26/07/2023
5.76
 764,200 5.75 5.78 5.74 0 0 0
25/07/2023
5.75
 538,200 5.80 5.90 5.74 0 0 0
24/07/2023
5.80
 685,000 5.91 5.92 5.75 0 0 0
21/07/2023
5.91
 538,500 5.90 6.10 5.88 0 0 0
20/07/2023
5.86
 334,000 5.75 5.87 5.70 0 0 0
19/07/2023
5.75
 331,500 5.80 5.82 5.71 0 0 0
18/07/2023
5.81
 515,000 5.86 5.86 5.79 0 0 0
17/07/2023
5.83
 572,900 5.77 6.15 5.77 0 0 0
14/07/2023
5.75
 776,300 5.67 5.80 5.67 0 0 0
13/07/2023
5.66
 385,600 5.67 5.70 5.64 0 0 0
12/07/2023
5.65
 371,100 5.70 5.80 5.61 0 0 0
11/07/2023
5.66
 228,200 5.65 5.69 5.65 0 0 0
10/07/2023
5.65
 502,400 5.59 5.70 5.57 0 0 0
07/07/2023
5.57
 206,100 5.52 5.65 5.52 0 0 0
06/07/2023
5.60
 421,500 5.67 5.67 5.53 0 0 0
05/07/2023
5.70
 225,200 5.73 5.82 5.70 0 0 0
04/07/2023
5.73
 480,800 5.89 5.90 5.68 0 0 0
03/07/2023
5.63
 224,400 5.66 5.73 5.60 0 0 0
30/06/2023
5.67
 226,300 5.60 5.70 5.60 0 0 0
29/06/2023
5.64
 461,500 5.80 5.80 5.63 0 0 0
28/06/2023
5.85
 638,900 6.04 6.04 5.63 0 0 0
27/06/2023
5.65
 423,100 5.60 5.89 5.50 0 0 0
26/06/2023
5.60
 1,528,100 5.80 5.80 5.59 0 0 0
23/06/2023
5.95
 1,224,500 6.20 6.20 5.92 0 0 0
22/06/2023
6.20
 1,349,700 6.35 6.36 6 0 0 0
21/06/2023
6.35
 953,600 6.06 6.40 6.06 0 0 0
20/06/2023
6.06
 787,200 6.01 6.09 5.90 0 0 0
19/06/2023
6.05
 964,000 6.30 6.30 6 0 0 0
16/06/2023
6.27
 1,565,700 6.20 6.42 6.20 0 0 0
15/06/2023
6
 708,800 5.92 6.06 5.89 0 0 0
14/06/2023
5.93
 839,400 5.63 5.96 5.63 0 0 0
13/06/2023
6.05
 936,200 5.95 6.12 5.95 0 0 0
12/06/2023
5.93
 647,800 6 6 5.65 0 0 0
09/06/2023
5.97
 1,097,800 6.30 6.30 5.83 0 0 0
08/06/2023
5.97
 1,880,900 5.60 5.99 5.60 0 0 0
07/06/2023
5.60
 1,288,200 5.24 5.60 5.24 0 0 0
06/06/2023
5.24
 1,270,000 5.18 5.32 5.17 0 0 0
05/06/2023
5.15
 824,200 4.82 5.30 4.82 0 0 0
02/06/2023
5.18
 690,600 5.09 5.30 5.09 0 0 0
01/06/2023
5.09
 734,000 5.16 5.18 5.04 0 0 0
31/05/2023
5.15
 576,000 5.11 5.38 5.08 0 0 0
30/05/2023
5.10
 570,000 5.08 5.40 5 0 0 0
29/05/2023
5.09
 1,116,200 4.76 5.09 4.75 0 0 0
26/05/2023
4.76
 607,500 4.72 4.78 4.71 0 0 0
25/05/2023
4.72
 526,300 4.80 4.80 4.69 0 0 0
24/05/2023
4.80
 791,900 4.70 4.90 4.66 0 0 0
23/05/2023
4.68
 806,400 4.71 4.71 4.54 0 0 0
22/05/2023
4.71
 1,289,500 4.80 4.82 4.66 0 0 0
19/05/2023
4.84
 1,032,100 4.80 5.01 4.76 0 0 0
18/05/2023
4.85
 1,892,300 5.05 5.05 4.85 0 0 0
17/05/2023
5.06
 1,835,100 5.13 5.30 5.01 0 0 0
16/05/2023
5.15
 1,324,800 5.28 5.28 5.13 0 0 0
15/05/2023
5.24
 1,671,500 5.49 5.55 5.24 0 0 0
12/05/2023
5.28
 3,347,200 5.36 5.36 5.04 0 0 0
11/05/2023
5.01
 522,300 5.01 5.01 5.01 0 0 0
10/05/2023
4.69
 708,700 4.69 4.69 4.69 0 0 0
09/05/2023
4.39
 678,600 4.54 4.54 4.30 0 0 0
08/05/2023
4.49
 1,007,400 4.40 4.54 4.38 0 0 0
05/05/2023
4.37
 380,600 4.47 4.47 4.35 0 0 0
04/05/2023
4.40
 667,000 4.25 4.52 4.23 0 0 0
28/04/2023
4.23
 310,400 4.22 4.30 4.20 0 0 0
27/04/2023
4.20
 536,000 4.29 4.35 4.20 0 0 0
26/04/2023
4.30
 219,300 4.23 4.30 4.22 0 0 0
25/04/2023
4.23
 1,079,600 4.25 4.37 4.23 0 0 0
24/04/2023
4.23
 213,600 4.19 4.31 4.18 0 0 0
21/04/2023
4.19
 639,200 4.18 4.34 4.17 0 0 0
20/04/2023
4.18
 312,100 4.18 4.20 4.15 0 0 0
19/04/2023
4.15
 589,700 4.21 4.35 4.15 0 0 0
18/04/2023
4.21
 589,200 4.26 4.26 4.13 0 0 0
17/04/2023
4.20
 529,300 4.29 4.29 4.12 0 0 0
14/04/2023
4.29
 671,900 4.40 4.42 4.19 0 0 0
13/04/2023
4.40
 493,900 4.46 4.50 4.38 0 0 0
12/04/2023
4.45
 652,000 4.50 4.53 4.42 0 0 0
11/04/2023
4.44
 725,200 4.53 4.57 4.39 0 0 0
10/04/2023
4.66
 982,500 4.59 4.72 4.40 0 0 0
07/04/2023
4.52
 1,080,600 4.53 4.60 4.41 0 0 0
06/04/2023
4.58
 2,038,200 4.66 4.66 4.53 0 0 0
05/04/2023
4.36
 1,401,300 4.08 4.36 4.04 0 0 0
04/04/2023
4.08
 531,600 4.12 4.12 4 0 0 0
03/04/2023
4.06
 601,500 4.19 4.19 4 0 0 0
31/03/2023
3.92
 476,500 3.90 3.92 3.86 0 0 0
30/03/2023
3.89
 604,800 3.90 3.95 3.88 0 0 0
29/03/2023
3.86
 320,200 3.85 3.90 3.80 0 0 0
28/03/2023
3.87
 431,100 3.90 3.96 3.87 0 0 0
27/03/2023
3.89
 679,900 3.80 3.92 3.78 0 0 0
24/03/2023
3.80
 431,500 3.80 3.84 3.79 0 0 0
23/03/2023
3.79
 173,800 3.71 3.79 3.71 0 0 0

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