CTCP Chứng khoán Trí Việt (tvb)

9.16
0.07
(0.77%)
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)
15/02/2017
5.21
 206,800 5.55 5.58 5.06 0 0 0
14/02/2017
5.55
 264,300 6.35 6.35 5.52 0 0 0
13/02/2017
6.35
 483,600 6.38 6.53 6.13 0 0 0
10/02/2017
6.38
 419,800 6.13 6.38 5.92 0 0 0
09/02/2017
6.13
 408,000 5.89 6.13 5.52 0 0 0
08/02/2017
5.89
 197,600 6.35 6.44 5.82 0 0 0
07/02/2017
6.35
 197,400 7.39 7.39 6.31 0 0 0
06/02/2017
7.39
 385,100 8.77 8.80 7.30 0 0 0
03/02/2017
8.77
 568,800 8.18 8.77 7.72 0 0 0
02/02/2017
8.18
 771,400 7.17 8.18 6.59 0 0 0
25/01/2017
7.17
 318,700 6.28 7.17 6.25 0 0 0
24/01/2017
6.28
 101,000 5.82 6.28 5.82 0 0 0
23/01/2017
5.82
 298,900 4.90 5.82 4.81 0 0 0
20/01/2017
4.90
 286,400 5.64 5.67 4.81 0 0 0
19/01/2017
5.64
 226,500 5.61 5.67 5.58 0 0 0
18/01/2017
5.61
 192,600 5.64 5.67 5.58 0 500 -0.0
17/01/2017
5.64
 314,700 5.58 5.79 5.52 0 0 0
16/01/2017
5.58
 426,800 6.22 6.44 5.55 0 0 0
13/01/2017
6.22
 177,000 6.25 6.53 6.13 500 0 0.0
12/01/2017
6.25
 240,000 6.59 6.59 6.13 0 0 0
11/01/2017
6.59
 386,800 7.88 7.88 6.41 0 0 0
10/01/2017
7.88
 543,300 7.39 7.88 6.25 0 0 0
09/01/2017
7.39
 401,200 6.50 7.39 6.44 0 0 0
06/01/2017
6.50
 609,300 5.67 6.50 5.67 0 0 0
05/01/2017
5.67
 338,100 4.94 5.67 5.36 0 0 0
04/01/2017
4.94
 39,600 4.29 4.94 4.94 0 0 0
03/01/2017
4.29
 28,300 3.77 4.29 4.29 0 0 0
30/12/2016
3.77
 30,700 3.37 3.77 3.28 0 0 0
29/12/2016
3.37
 45,700 2.94 3.37 2.51 0 0 0
28/12/2016
2.94
 51,100 2.64 2.94 2.57 0 0 0
27/12/2016
2.64
 48,500 2.51 2.64 1.96 0 0 0
26/12/2016
2.51
 14,300 2.15 2.51 1.93 0 0 0
23/12/2016
2.15
 7,100 1.69 2.27 1.72 0 0 0
22/12/2016
1.69
 7,200 1.84 2.12 1.56 0 0 0
21/12/2016
1.84
 2,400 2.15 2.15 1.84 0 0 0
20/12/2016
2.15
 100 2.21 2.21 2.15 0 0 0
19/12/2016
2.21
 300,900 2.24 2.30 2.15 0 0 0
16/12/2016
2.24
 23,600 2.27 2.27 2.24 0 0 0
15/12/2016
2.27
 20,000 2.30 2.30 2.27 0 0 0
14/12/2016
2.30
 20,000 2.33 2.33 2.30 0 0 0
13/12/2016
2.33
 100,100 2.33 2.33 2.33 0 0 0
12/12/2016
2.33
 100,000 2.33 2.33 2.33 0 0 0
09/12/2016
2.33
 54,100 2.33 2.36 2.33 0 0 0
08/12/2016
2.33
 53,900 2.36 2.48 2.33 0 0 0
07/12/2016
2.36
 51,400 2.30 2.39 2.30 0 0 0
06/12/2016
2.30
 52,600 2.24 2.33 2.27 0 0 0
05/12/2016
2.24
 53,800 2.24 2.27 2.21 0 0 0
02/12/2016
2.24
 46,300 2.33 2.33 2.24 0 0 0
01/12/2016
2.33
 52,270 2.30 2.33 2.27 0 0 0
30/11/2016
2.30
 51,300 2.30 2.33 2.27 0 0 0
29/11/2016
2.30
 50,500 2.30 2.30 2.27 0 0 0
28/11/2016
2.30
 49,700 2.33 2.33 2.27 0 0 0
25/11/2016
2.33
 57,100 2.30 2.36 2.27 0 0 0
24/11/2016
2.30
 52,600 2.30 2.33 2.27 0 0 0
23/11/2016
2.30
 51,400 2.30 2.33 2.30 0 0 0
22/11/2016
2.30
 51,300 2.33 2.33 2.27 0 0 0
21/11/2016
2.33
 53,100 2.30 2.33 2.30 0 0 0
18/11/2016
2.30
 52,100 2.30 2.33 2.27 0 0 0
17/11/2016
2.30
 54,500 2.27 2.30 2.27 0 0 0
16/11/2016
2.27
 50,700 2.30 2.33 2.27 0 0 0
15/11/2016
2.30
 41,000 2.30 2.30 2.27 0 0 0
14/11/2016
2.30
 54,800 2.30 2.30 2.24 0 0 0
11/11/2016
2.30
 56,700 2.30 2.33 2.27 0 0 0
10/11/2016
2.30
 53,500 2.30 2.33 2.27 0 0 0
09/11/2016
2.30
 68,200 2.21 2.30 2.15 0 0 0
08/11/2016
2.21
 54,800 2.21 2.21 2.18 0 0 0
07/11/2016
2.21
 52,200 2.18 2.24 2.18 0 0 0
04/11/2016
2.18
 42,400 2.21 2.21 2.15 0 0 0
03/11/2016
2.21
 61,400 2.12 2.21 2.12 0 0 0
02/11/2016
2.12
 59,000 2.05 2.15 2.02 0 0 0
01/11/2016
2.05
 56,800 2.08 2.08 2.02 0 0 0
31/10/2016
2.08
 53,800 1.99 2.12 1.99 0 0 0
28/10/2016
1.99
 56,100 2.02 2.02 1.99 0 0 0
27/10/2016
2.02
 58,300 1.99 2.05 1.99 0 0 0
26/10/2016
1.99
 55,300 2.05 2.05 1.99 0 0 0
25/10/2016
2.05
 54,700 2.05 2.12 2.02 0 0 0
24/10/2016
2.05
 54,600 2.05 2.05 2.02 0 0 0
21/10/2016
2.05
 52,800 2.08 2.08 2.05 0 0 0
20/10/2016
2.08
 59,800 2.15 2.15 2.05 0 0 0
19/10/2016
2.15
 25,200 2.15 2.15 2.12 0 0 0
18/10/2016
2.15
 65,300 2.21 2.24 2.05 0 0 0
17/10/2016
2.21
 61,300 2.39 2.39 2.21 0 0 0
14/10/2016
2.39
 69,100 2.36 2.42 2.33 0 0 0
13/10/2016
2.36
 67,300 2.24 2.36 2.24 0 0 0
12/10/2016
2.24
 76,000 2.18 2.30 2.18 0 0 0
11/10/2016
2.18
 75,400 2.18 2.21 2.15 0 0 0
10/10/2016
2.18
 98,300 2.18 2.27 2.15 0 0 0
07/10/2016
2.18
 96,800 2.21 2.30 2.12 0 0 0
06/10/2016
2.21
 98,200 2.18 2.33 2.18 0 0 0
05/10/2016
2.18
 126,700 2.30 2.30 2.18 0 0 0
04/10/2016
2.30
 176,500 2.27 2.36 2.24 0 0 0
03/10/2016
2.27
 123,800 2.15 2.30 2.21 0 0 0
30/09/2016
2.15
 251,400 2.48 2.48 2.15 0 0 0
29/09/2016
2.48
 320,700 2.91 3.07 2.48 0 0 0
28/09/2016
2.91
 83,200 2.82 2.91 2.85 0 0 0
27/09/2016
2.82
 84,500 2.73 2.88 2.73 0 0 0
26/09/2016
2.73
 56,600 2.67 2.79 2.67 0 0 0
23/09/2016
2.67
 40,800 2.61 2.70 2.61 0 0 0
22/09/2016
2.61
 44,100 2.67 2.67 2.57 0 0 0
21/09/2016
2.67
 47,300 2.64 2.67 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |