CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

10.20
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
(2024-08-19) 		0.20 2% 7,447,300 260,900 2.6
10
10.30
10.20
2 tháng
(2024-07-22) 		-1.20 -10.53% 22,736,900 475,400 4.9
9.40
11.40
10.20
3 tháng
(2024-06-20) 		0.10 0.99% 44,909,200 538,600 5.5
9.40
11.80
10.20
6 tháng
(2024-03-22) 		1.20 13.33% 98,723,600 895,900 8.7
8.10
11.80
10.20
12 tháng
(2023-09-29) 		4.20 70% 138,364,200 969,800 9.6
5.10
11.80
10.20
24 tháng
(2022-09-29) 		3 41.67% 286,603,795 899,172 9.4
3.60
11.80
10.20
36 tháng
(2021-10-04) 		-6 -37.04% 861,486,839 1,110,838 11.4
3.60
28.10
10.20
60 tháng
(2019-10-15) 		-3.10 -23.31% 1,347,567,831 1,156,618 11.9
3.60
28.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
8.60
 557,700 8.20 8.70 8.20 18,300 11,600 0.1
23/04/2024
8.20
 205,600 8.50 8.60 8.20 0 14,500 -0.1
22/04/2024
8.50
 545,800 8.10 8.60 8.10 42,700 1,000 0.4
19/04/2024
8.10
 738,100 8.20 8.30 8 7,200 95,100 -0.7
17/04/2024
8.40
 352,300 8.40 8.40 8.20 0 41,500 -0.3
16/04/2024
8.40
 777,500 8.50 8.50 8.10 44,100 54,500 -0.1
15/04/2024
8.50
 417,500 8.40 9 8.30 10,000 50,500 -0.4
12/04/2024
9
 688,200 8.90 9.10 8.80 58,400 4,300 0.5
11/04/2024
9
 463,200 9.10 9.10 8.70 10,600 12,300 -0.0
10/04/2024
9.10
 228,400 9 9.10 8.90 5,000 0 0.0
09/04/2024
9
 726,500 9 9.10 8.70 0 91,100 -0.8
08/04/2024
9
 947,400 8.60 9.30 8.60 29,300 32,900 -0.0
05/04/2024
8.50
 1,158,000 8.50 8.60 8.40 75,600 40,400 0.3
04/04/2024
8.70
 1,272,500 9.10 9.10 8.50 55,200 26,600 0.3
03/04/2024
9.10
 1,144,600 9.10 9.30 8.90 50,400 26,100 0.2
02/04/2024
9.20
 1,062,600 9.30 9.40 8.50 68,500 7,300 0.6
01/04/2024
9.40
 665,300 9.40 9.50 9.20 28,200 53,500 -0.2
29/03/2024
9.40
 533,400 9.50 9.50 9.30 69,800 100 0.7
28/03/2024
9.50
 529,800 9.60 9.60 9.30 12,900 69,200 -0.5
27/03/2024
9.40
 625,000 9.50 9.70 9.30 13,600 4,400 0.1
26/03/2024
9.40
 388,200 9.50 9.50 9.30 0 50,000 -0.5
25/03/2024
9.50
 1,454,900 9 9.50 9 28,400 21,100 0.1
22/03/2024
9
 1,138,700 8.70 9.10 8.70 110,500 0 1.0
21/03/2024
8.70
 1,058,700 8.60 9 8.60 142,000 0 1.2
20/03/2024
8.60
 515,200 8.50 8.70 8.40 26,600 0 0.2
19/03/2024
8.50
 232,300 8.50 8.60 8.40 0 0 0
18/03/2024
8.50
 921,200 8.70 8.70 8.30 100 30,100 -0.3
15/03/2024
8.70
 566,300 8.60 8.70 8.50 0 0 0
14/03/2024
8.60
 788,800 8.60 8.80 8.50 0 0 0
13/03/2024
8.60
 606,800 8.30 8.60 8.30 6,000 0 0.1
12/03/2024
8.30
 411,500 8.30 8.40 8.20 0 0 0
11/03/2024
8.30
 1,021,100 8.50 8.50 8.20 0 5,100 -0.0
08/03/2024
8.50
 991,000 8.70 8.70 8.40 0 0 0
07/03/2024
8.70
 792,400 8.60 8.70 8.50 0 0 0
06/03/2024
8.60
 676,500 8.80 8.80 8.60 500 26,000 -0.2
05/03/2024
8.80
 555,400 8.80 8.80 8.60 0 0 0
04/03/2024
8.80
 615,000 8.80 9 8.80 200 100 0.0
01/03/2024
8.80
 622,400 8.70 8.80 8.60 0 0 0
29/02/2024
8.70
 792,000 8.60 8.80 8.60 0 0 0
28/02/2024
8.60
 696,900 8.80 8.90 8.50 0 16,900 -0.2
27/02/2024
8.80
 1,283,300 8.30 8.80 8.30 32,700 15,600 0.1
26/02/2024
8.30
 741,600 8.20 8.30 8 23,300 8,600 0.1
23/02/2024
8.20
 935,300 8.30 8.40 8.10 15,400 8,600 0.1
22/02/2024
8.30
 532,200 8.40 8.50 8.20 300 0 0.0
21/02/2024
8.40
 759,800 8.30 8.40 8.10 0 0 0
20/02/2024
8.30
 545,000 8.30 8.40 8.20 0 100 -0.0
19/02/2024
8.30
 1,024,000 8.30 8.30 7.90 12,300 0 0.1
16/02/2024
8.30
 1,519,900 7.90 8.60 8.20 800 1,000 -0.0
15/02/2024
7.90
 1,350,700 7.20 7.90 7.90 0 0 0
02/02/2024
7.20
 1,102,100 7.20 7.80 7.10 0 12,000 -0.1
26/01/2024
7.20
 2,553,200 6.60 7.20 6.80 0 0 0
19/01/2024
6.60
 1,313,200 6 6.60 6.20 12,400 0 0.1
12/01/2024
6
 664,000 6.20 6.20 5.90 0 0 0
05/01/2024
6.20
 565,900 6.30 6.40 6.20 4,000 0 0.0
29/12/2023
6.30
 849,500 6 6.40 6.20 5,000 0 0.0
22/12/2023
6
 917,700 5.70 6.10 5.60 0 5,000 -0.0
15/12/2023
5.70
 381,000 5.70 5.70 5.50 100 0 0.0
08/12/2023
5.70
 816,400 5.50 5.90 5.50 0 0 0
01/12/2023
5.50
 528,900 5.60 5.60 5.40 0 10,000 0
24/11/2023
5.60
 715,700 5.70 5.70 5.40 200 0 0.0
17/11/2023
5.70
 1,137,300 5.60 5.80 5.50 0 0 0
10/11/2023
5.60
 742,600 5.30 5.60 5.40 0 0 0
03/11/2023
5.30
 660,400 5.10 5.50 5.20 0 0 0
27/10/2023
5.10
 1,110,400 5.60 5.60 5.10 100 0 0
20/10/2023
5.60
 1,344,300 5.70 5.70 5.30 0 0 0
13/10/2023
5.70
 1,132,100 5.60 5.80 5.40 0 0 0
06/10/2023
5.60
 1,336,100 6 6 5.50 500 70,000 -0.4
29/09/2023
6
 1,214,500 6.10 6.20 5.90 500 0 0.0
22/09/2023
6.10
 1,494,400 6.50 6.50 6 0 600 -0.0
15/09/2023
6.50
 1,798,900 6.70 6.90 6.40 100 0 0
08/09/2023
6.70
 2,650,700 6.60 6.90 6.60 0 0 0
25/08/2023
6.60
 1,159,800 6.50 6.70 6.50 0 10,000 0
21/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
18/08/2023
6.50
 2,621,100 6.70 7.10 6.50 0 1,400 -0.0
17/08/2023
6.70
 0 6.70 6.70 6.70 0 0 0
16/08/2023
6.70
 0 6.70 6.70 6.70 0 0 0
15/08/2023
6.70
 0 6.70 6.70 6.70 0 0 0
14/08/2023
6.70
 0 6.70 6.70 6.70 0 0 0
11/08/2023
6.70
 1,943,300 6.50 7 6.30 0 0 0
10/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
09/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
08/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
04/08/2023
6.50
 1,839,400 6.40 6.70 6.40 15,000 0 0.1
03/08/2023
6.40
 0 6.40 6.40 6.40 0 0 0
02/08/2023
6.40
 0 6.40 6.40 6.40 0 0 0
01/08/2023
6.40
 0 6.40 6.40 6.40 0 0 0
31/07/2023
6.40
 0 6.40 6.40 6.40 0 0 0
28/07/2023
6.40
 1,801,400 6.70 6.90 6.40 800 0 0.0
27/07/2023
6.70
 0 6.70 6.70 6.70 0 0 0
26/07/2023
6.70
 0 6.70 6.70 6.70 0 0 0
25/07/2023
6.70
 0 6.70 6.70 6.70 0 0 0
24/07/2023
6.70
 0 6.70 6.70 6.70 0 0 0
21/07/2023
6.70
 2,044,500 6.50 7 6.70 0 0 0
20/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
19/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
18/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
17/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
14/07/2023
6.50
 1,634,900 6.10 6.70 6.10 0 0 0
13/07/2023
6.10
 0 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |