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

9.60
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
(2024-04-19) 		1.50 18.52% 9,688,900 12,900 -0.2
8.10
9.60
9.60
2 tháng
(2024-03-19) 		1.10 12.94% 26,069,100 266,200 2.0
8.10
9.60
9.60
3 tháng
(2024-02-19) 		1.30 15.66% 41,947,600 245,900 1.8
8.10
9.60
9.60
6 tháng
(2023-11-24) 		4 71.43% 55,225,800 240,400 1.8
5.50
9.60
9.60
12 tháng
(2023-05-24) 		4 71.43% 99,760,096 169,600 1.4
5.10
9.60
9.60
24 tháng
(2022-05-30) 		-1.30 -11.93% 315,260,703 314,072 3.2
3.60
10.90
9.60
36 tháng
(2021-06-03) 		-4.73 -32.99% 954,668,877 265,638 2.4
3.60
28.10
9.60
60 tháng
(2019-06-14) 		-0.25 -2.56% 1,290,229,702 364,318 3.7
3.60
28.10
9.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.60
0
 799,700 9.60 9.70 9.40 7,100 18,800 -0.1
#2 16/05/2024
9.60
0.40
 1,040,800 9.40 9.80 9.40 78,200 12,100 0.6
#3 15/05/2024
9.20
0.10
 827,200 9 9.40 9 50,500 700 0.5
#4 14/05/2024
9.10
0.20
 271,000 8.90 9.10 8.90 12,000 7,300 0.0
#5 13/05/2024
8.90
-0.10
 425,000 9 9.20 8.90 6,500 13,300 -0.1
#6 10/05/2024
9
-0.20
 437,200 9 9.20 8.90 0 1,100 -0.0
#7 09/05/2024
9.20
-0.10
 427,000 9.30 9.30 9 0 26,400 -0.2
#8 08/05/2024
9.30
0.20
 638,500 9.20 9.50 9 44,000 0 0.4
#9 07/05/2024
9.10
-0.10
 203,800 9.20 9.30 9 6,500 11,300 -0.0
#10 06/05/2024
9.20
0.40
 885,600 8.70 9.20 8.70 63,400 10,400 0
#11 03/05/2024
8.80
-0.10
 292,900 9 9 8.80 0 28,500 -0.3
#12 02/05/2024
8.90
0
 277,000 9 9 8.70 0 30,200 -0.3
#13 26/04/2024
8.90
0.20
 790,600 8.70 9.10 8.60 0 27,800 -0.2
#14 25/04/2024
8.70
0.10
 325,400 8.60 8.70 8.50 0 13,400 -0.1
#15 24/04/2024
8.60
0.40
 557,700 8.20 8.70 8.20 18,300 11,600 0.1
#16 23/04/2024
8.20
-0.30
 205,600 8.50 8.60 8.20 0 14,500 -0.1
#17 22/04/2024
8.50
0.40
 545,800 8.10 8.60 8.10 42,700 1,000 0.4
#18 19/04/2024
8.10
-0.30
 738,100 8.20 8.30 8 7,200 95,100 -0.7
#19 17/04/2024
8.40
0
 352,300 8.40 8.40 8.20 0 41,500 -0.3
#20 16/04/2024
8.40
-0.10
 777,500 8.50 8.50 8.10 44,100 54,500 -0.1
#21 15/04/2024
8.50
-0.50
 417,500 8.40 9 8.30 10,000 50,500 -0.4
#22 12/04/2024
9
0
 688,200 8.90 9.10 8.80 58,400 4,300 0.5
#23 11/04/2024
9
-0.10
 463,200 9.10 9.10 8.70 10,600 12,300 -0.0
#24 10/04/2024
9.10
0.10
 228,400 9 9.10 8.90 5,000 0 0.0
#25 09/04/2024
9
0
 726,500 9 9.10 8.70 0 91,100 -0.8
#26 08/04/2024
9
0.50
 947,400 8.60 9.30 8.60 29,300 32,900 -0.0
#27 05/04/2024
8.50
-0.20
 1,158,000 8.50 8.60 8.40 75,600 40,400 0.3
#28 04/04/2024
8.70
-0.40
 1,272,500 9.10 9.10 8.50 55,200 26,600 0.3
#29 03/04/2024
9.10
-0.10
 1,144,600 9.10 9.30 8.90 50,400 26,100 0.2
#30 02/04/2024
9.20
-0.20
 1,062,600 9.30 9.40 8.50 68,500 7,300 0.6
#31 01/04/2024
9.40
0
 665,300 9.40 9.50 9.20 28,200 53,500 -0.2
#32 29/03/2024
9.40
-0.10
 533,400 9.50 9.50 9.30 69,800 100 0.7
#33 28/03/2024
9.50
0.10
 529,800 9.60 9.60 9.30 12,900 69,200 -0.5
#34 27/03/2024
9.40
0
 625,000 9.50 9.70 9.30 13,600 4,400 0.1
#35 26/03/2024
9.40
-0.10
 388,200 9.50 9.50 9.30 0 50,000 -0.5
#36 25/03/2024
9.50
0.50
 1,454,900 9 9.50 9 28,400 21,100 0.1
#37 22/03/2024
9
0.30
 1,138,700 8.70 9.10 8.70 110,500 0 1.0
#38 21/03/2024
8.70
0.10
 1,058,700 8.60 9 8.60 142,000 0 1.2
#39 20/03/2024
8.60
0.10
 515,200 8.50 8.70 8.40 26,600 0 0.2
#40 19/03/2024
8.50
0
 232,300 8.50 8.60 8.40 0 0 0
#41 18/03/2024
8.50
-0.20
 921,200 8.70 8.70 8.30 100 30,100 -0.3
#42 15/03/2024
8.70
0.10
 566,300 8.60 8.70 8.50 0 0 0
#43 14/03/2024
8.60
0
 788,800 8.60 8.80 8.50 0 0 0
#44 13/03/2024
8.60
0.30
 606,800 8.30 8.60 8.30 6,000 0 0.1
#45 12/03/2024
8.30
0
 411,500 8.30 8.40 8.20 0 0 0
#46 11/03/2024
8.30
-0.20
 1,021,100 8.50 8.50 8.20 0 5,100 -0.0
#47 08/03/2024
8.50
-0.20
 991,000 8.70 8.70 8.40 0 0 0
#48 07/03/2024
8.70
0.10
 792,400 8.60 8.70 8.50 0 0 0
#49 06/03/2024
8.60
-0.20
 676,500 8.80 8.80 8.60 500 26,000 -0.2
#50 05/03/2024
8.80
0
 555,400 8.80 8.80 8.60 0 0 0
#51 04/03/2024
8.80
0
 615,000 8.80 9 8.80 200 100 0.0
#52 01/03/2024
8.80
0.10
 622,400 8.70 8.80 8.60 0 0 0
#53 29/02/2024
8.70
0.10
 792,000 8.60 8.80 8.60 0 0 0
#54 28/02/2024
8.60
-0.20
 696,900 8.80 8.90 8.50 0 16,900 -0.2
#55 27/02/2024
8.80
0.50
 1,283,300 8.30 8.80 8.30 32,700 15,600 0.1
#56 26/02/2024
8.30
0.10
 741,600 8.20 8.30 8 23,300 8,600 0.1
#57 23/02/2024
8.20
-0.10
 935,300 8.30 8.40 8.10 15,400 8,600 0.1
#58 22/02/2024
8.30
-0.10
 532,200 8.40 8.50 8.20 300 0 0.0
#59 21/02/2024
8.40
0.10
 759,800 8.30 8.40 8.10 0 0 0
#60 20/02/2024
8.30
0
 545,000 8.30 8.40 8.20 0 100 -0.0
#61 19/02/2024
8.30
0
 1,024,000 8.30 8.30 7.90 12,300 0 0.1
#62 16/02/2024
8.30
0.40
 1,519,900 7.90 8.60 8.20 800 1,000 -0.0
#63 15/02/2024
7.90
0.70
 1,350,700 7.20 7.90 7.90 0 0 0
#64 02/02/2024
7.20
0
 1,102,100 7.20 7.80 7.10 0 12,000 -0.1
#65 26/01/2024
7.20
0.60
 2,553,200 6.60 7.20 6.80 0 0 0
#66 19/01/2024
6.60
0.60
 1,313,200 6 6.60 6.20 12,400 0 0.1
#67 12/01/2024
6
-0.20
 664,000 6.20 6.20 5.90 0 0 0
#68 05/01/2024
6.20
-0.10
 565,900 6.30 6.40 6.20 4,000 0 0.0
#69 29/12/2023
6.30
0.30
 849,500 6 6.40 6.20 5,000 0 0.0
#70 22/12/2023
6
0.30
 917,700 5.70 6.10 5.60 0 5,000 -0.0
#71 15/12/2023
5.70
0
 381,000 5.70 5.70 5.50 100 0 0.0
#72 08/12/2023
5.70
0.20
 816,400 5.50 5.90 5.50 0 0 0
#73 01/12/2023
5.50
-0.10
 528,900 5.60 5.60 5.40 0 10,000 0
#74 24/11/2023
5.60
-0.10
 715,700 5.70 5.70 5.40 200 0 0.0
#75 17/11/2023
5.70
0.10
 1,137,300 5.60 5.80 5.50 0 0 0
#76 10/11/2023
5.60
0.30
 742,600 5.30 5.60 5.40 0 0 0
#77 03/11/2023
5.30
0.20
 660,400 5.10 5.50 5.20 0 0 0
#78 27/10/2023
5.10
-0.50
 1,110,400 5.60 5.60 5.10 100 0 0
#79 20/10/2023
5.60
-0.10
 1,344,300 5.70 5.70 5.30 0 0 0
#80 13/10/2023
5.70
0.10
 1,132,100 5.60 5.80 5.40 0 0 0
#81 06/10/2023
5.60
-0.40
 1,336,100 6 6 5.50 500 70,000 -0.4
#82 29/09/2023
6
-0.10
 1,214,500 6.10 6.20 5.90 500 0 0.0
#83 22/09/2023
6.10
-0.40
 1,494,400 6.50 6.50 6 0 600 -0.0
#84 15/09/2023
6.50
-0.20
 1,798,900 6.70 6.90 6.40 100 0 0
#85 08/09/2023
6.70
0.10
 2,650,700 6.60 6.90 6.60 0 0 0
#86 25/08/2023
6.60
0.10
 1,159,800 6.50 6.70 6.50 0 10,000 0
#87 21/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#88 18/08/2023
6.50
-0.20
 2,621,100 6.70 7.10 6.50 0 1,400 -0.0
#89 17/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#90 16/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#91 15/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#92 14/08/2023
6.70
0
 0 6.70 6.70 6.70 0 0 0
#93 11/08/2023
6.70
0.20
 1,943,300 6.50 7 6.30 0 0 0
#94 10/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#95 09/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#96 08/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#97 07/08/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#98 04/08/2023
6.50
0.10
 1,839,400 6.40 6.70 6.40 15,000 0 0.1
#99 03/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#100 02/08/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |