CTCP Chứng khoán Trí Việt (tvb)

9.13
-0.03
(-0.33%)
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
(2024-08-20) 		0.11 1.22% 5,103,800 -49,700 -0.4
9.05
9.60
9.16
2 tháng
(2024-07-22) 		0.16 1.78% 12,447,500 -309,200 -2.7
8.44
9.60
9.16
3 tháng
(2024-06-21) 		-0.25 -2.66% 21,421,300 -509,500 -4.4
8.44
9.60
9.16
6 tháng
(2024-03-25) 		0.26 2.92% 58,234,200 -519,566 -4.3
6.71
9.60
9.16
12 tháng
(2023-09-25) 		3.96 76.15% 104,947,100 77,434 1.0
4.61
9.60
9.16
24 tháng
(2022-09-30) 		2.95 47.50% 240,329,400 -435,870 -1.4
3.10
9.60
9.16
36 tháng
(2021-10-05) 		-11.95 -56.61% 523,996,800 1,591,405 34.5
3.10
30.04
9.16
60 tháng
(2019-10-16) 		-0.16 -1.72% 794,780,858 1,981,583 40.7
3.10
30.04
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
3.10
 70,820 3.10 3.10 3.10 0 0 0
07/07/2017
3.10
 104,600 3.10 3.17 3.04 0 0 0
06/07/2017
3.10
 112,400 3.04 3.13 3.01 0 0 0
05/07/2017
3.04
 118,100 3.07 3.13 3.01 0 0 0
04/07/2017
3.07
 109,400 3.07 3.10 2.97 0 0 0
03/07/2017
3.07
 105,100 3.07 3.10 2.75 0 0 0
30/06/2017
3.07
 113,400 3.04 3.13 2.97 0 0 0
29/06/2017
3.04
 86,500 3.04 3.10 3.01 0 0 0
28/06/2017
3.04
 84,100 3.01 3.10 3.04 0 0 0
27/06/2017
3.01
 95,600 3.04 3.13 3.01 0 0 0
26/06/2017
3.04
 180,220 3.04 3.17 3.04 0 0 0
23/06/2017
3.04
 124,700 3.01 3.10 3.01 0 0 0
22/06/2017
3.01
 130,100 3.04 3.10 3.01 0 0 0
21/06/2017
3.04
 197,000 2.91 3.04 2.91 0 0 0
20/06/2017
2.91
 224,900 2.94 2.97 2.81 0 0 0
19/06/2017
2.94
 292,000 2.97 2.97 2.88 0 0 0
16/06/2017
2.97
 75,100 2.94 2.97 2.91 0 0 0
15/06/2017
2.94
 244,000 2.91 2.94 2.91 0 0 0
14/06/2017
2.91
 240,600 2.88 2.91 2.88 0 0 0
13/06/2017
2.88
 272,400 2.88 2.91 2.88 0 0 0
12/06/2017
2.88
 322,400 2.94 2.97 2.55 0 0 0
09/06/2017
2.94
 273,300 2.97 3.01 2.94 0 0 0
08/06/2017
2.97
 248,300 2.97 3.01 2.97 0 0 0
07/06/2017
2.97
 203,500 2.97 3.04 2.97 0 0 0
06/06/2017
2.97
 209,600 2.97 3.01 2.94 0 0 0
05/06/2017
2.97
 279,700 2.97 3.01 2.94 0 0 0
02/06/2017
2.97
 103,300 3.01 3.04 2.91 0 0 0
01/06/2017
3.01
 118,600 2.97 3.07 2.94 0 0 0
31/05/2017
2.97
 108,800 2.97 2.97 2.94 0 0 0
30/05/2017
2.97
 155,600 3.01 3.07 2.94 0 0 0
29/05/2017
3.01
 256,400 3.07 3.13 3.01 0 0 0
26/05/2017
3.07
 118,300 3.10 3.23 3.04 0 0 0
25/05/2017
3.10
 108,800 3.13 3.17 3.07 0 0 0
24/05/2017
3.13
 108,000 3.20 3.23 3.10 0 0 0
23/05/2017
3.20
 158,100 3.17 3.39 3.17 0 0 0
22/05/2017
3.17
 200,500 3.10 3.33 3.07 0 0 0
19/05/2017
3.10
 119,700 3.20 3.26 3.01 0 0 0
18/05/2017
3.20
 141,800 3.26 3.26 3.20 0 0 0
17/05/2017
3.26
 175,100 3.36 3.36 3.23 0 0 0
16/05/2017
3.36
 158,300 3.39 3.39 3.23 0 0 0
15/05/2017
3.39
 217,600 3.43 3.49 3.26 0 0 0
12/05/2017
3.43
 362,500 3.49 3.68 3.33 0 0 0
11/05/2017
3.49
 280,400 3.49 3.55 3.36 0 0 0
10/05/2017
3.49
 420,200 3.20 3.52 3.23 0 0 0
09/05/2017
3.20
 86,100 3.20 3.26 3.20 0 0 0
08/05/2017
3.20
 150,300 3.20 3.26 3.20 0 0 0
05/05/2017
3.20
 91,100 3.23 3.30 3.20 0 0 0
04/05/2017
3.23
 202,500 3.23 3.30 3.20 0 0 0
03/05/2017
3.23
 265,300 3.07 3.33 3.13 0 0 0
28/04/2017
3.07
 129,500 3.13 3.17 3.07 0 0 0
27/04/2017
3.13
 131,300 3.01 3.17 3.01 0 0 0
26/04/2017
3.01
 194,300 3.01 3.13 2.94 0 0 0
25/04/2017
3.01
 284,500 3.10 3.10 2.97 0 0 0
24/04/2017
3.10
 251,500 3.07 3.13 3.10 0 0 0
21/04/2017
3.07
 235,300 3.10 3.17 3.07 0 0 0
20/04/2017
3.10
 257,610 3.07 3.13 3.07 0 0 0
19/04/2017
3.07
 178,500 3.10 3.10 3.07 0 0 0
18/04/2017
3.10
 348,810 3.07 3.10 2.97 0 0 0
17/04/2017
3.07
 516,400 2.94 3.10 2.91 0 0 0
14/04/2017
2.94
 307,600 3.01 3.10 2.91 0 0 0
13/04/2017
3.01
 362,300 3.10 3.10 2.88 0 0 0
12/04/2017
3.10
 299,700 3.01 3.13 2.84 0 0 0
11/04/2017
3.01
 323,400 3.10 3.10 2.88 0 0 0
10/04/2017
3.10
 437,700 3.20 3.33 2.97 0 0 0
07/04/2017
3.20
 470,600 3.39 3.39 3.10 0 0 0
05/04/2017
3.39
 448,420 3.46 3.55 3.30 0 0 0
04/04/2017
3.46
 340,200 3.59 3.65 3.39 0 0 0
03/04/2017
3.59
 468,500 3.59 3.72 3.46 0 0 0
31/03/2017
3.59
 830,000 3.59 3.75 3.46 0 0 0
30/03/2017
3.59
 765,600 3.46 3.75 3.36 0 0 0
29/03/2017
3.46
 346,500 3.49 3.49 3.39 0 0 0
28/03/2017
3.49
 412,800 3.33 3.52 3.33 0 0 0
27/03/2017
3.33
 274,400 3.43 3.49 3.30 0 0 0
24/03/2017
3.43
 452,800 3.39 3.55 3.36 0 0 0
23/03/2017
3.39
 357,200 3.49 3.52 3.26 0 0 0
22/03/2017: Cổ tức tiền mặt tỉ lệ: 5.6%
22/03/2017
3.49
 787,700 3.34 3.78 3.23 0 0 0
21/03/2017
3.34
 253,600 3.59 3.59 3.13 0 0 0
20/03/2017
3.59
 203,500 3.65 3.68 3.53 0 0 0
17/03/2017
3.65
 468,100 3.83 3.86 3.49 0 0 0
16/03/2017
3.83
 1,221,900 4.26 4.51 3.65 0 0 0
15/03/2017
4.26
 232,900 4.35 4.35 4.26 0 0 0
14/03/2017
4.35
 363,700 4.38 4.60 4.29 0 0 0
13/03/2017
4.38
 574,900 4.54 4.54 4.26 0 0 0
10/03/2017
4.54
 756,200 4.66 4.87 4.38 0 0 0
09/03/2017
4.66
 654,600 4.44 4.75 4.20 0 0 0
08/03/2017
4.44
 617,800 4.87 4.87 3.99 0 0 0
07/03/2017
4.87
 843,100 5.43 5.55 4.51 0 0 0
06/03/2017
5.43
 1,277,300 4.81 5.43 4.72 0 0 0
03/03/2017
4.81
 692,400 4.29 4.81 4.35 0 0 0
02/03/2017
4.29
 689,000 3.83 4.29 3.83 0 0 0
01/03/2017
3.83
 233,500 3.92 4.02 3.68 0 0 0
28/02/2017
3.92
 165,300 3.83 4.05 3.56 0 0 0
27/02/2017
3.83
 298,700 3.77 4.14 3.53 0 0 0
24/02/2017
3.77
 186,000 4.29 4.35 3.65 0 0 0
23/02/2017
4.29
 79,200 3.99 4.35 4.14 0 0 0
22/02/2017
3.99
 145,600 4.60 4.66 3.89 0 0 0
21/02/2017
4.60
 85,700 4.57 4.69 4.41 0 0 0
20/02/2017
4.57
 184,400 4.54 4.72 4.48 0 0 0
17/02/2017
4.54
 491,300 5.21 5.21 4.41 0 0 0
16/02/2017
5.21
 181,500 5.21 5.24 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |