CTCP Chứng khoán Thiên Việt (tvs)

20
-0.05
(-0.25%)
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
(2024-10-23) 		-1.90 -8.68% 1,237,400 -59,380 -1.3
20
21.90
20
2 tháng
(2024-09-23) 		-3.15 -13.61% 4,660,100 -639,580 -14.4
20
23.50
20
3 tháng
(2024-08-26) 		-3 -13.04% 13,105,200 -2,856,780 -66.5
20
23.95
20
6 tháng
(2024-05-27) 		-1 -4.76% 59,163,600 -9,999,121 -242.4
18.65
27.20
20
12 tháng
(2023-11-28) 		1.86 10.28% 68,426,600 -9,496,198 -230.2
18.09
27.20
20
24 tháng
(2022-12-05) 		4.26 27.05% 85,412,500 -9,472,040 -231.1
14.17
27.20
20
36 tháng
(2021-12-08) 		-7.74 -27.91% 116,871,500 -10,420,599 -317.1
14.17
43.95
20
60 tháng
(2019-12-19) 		13.28 197.61% 151,410,330 -4,040,399 -179.7
5.59
43.95
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.93
 64,500 11.60 11.93 11.60 25,000 0 0.5
16/04/2021
11.60
 83,800 11.96 11.96 11.25 6,000 0 0.1
15/04/2021
11.96
 70,400 12.19 12.19 11.96 0 0 0
14/04/2021
12.19
 94,200 12.08 12.19 11.96 0 0 0
13/04/2021
12.08
 72,300 12.13 12.25 11.99 0 0 0
12/04/2021
12.13
 77,900 12.13 12.19 11.96 0 0 0
09/04/2021
12.13
 74,300 12.19 12.22 12.02 0 400 -0.0
08/04/2021
12.19
 71,400 11.84 12.43 11.93 0 0 0
07/04/2021
11.84
 62,500 11.90 11.90 11.81 0 0 0
06/04/2021
11.90
 126,200 12.13 12.13 11.81 5,000 0 0.1
05/04/2021
12.13
 102,900 12.37 12.37 11.87 0 1,400 -0.0
02/04/2021
12.37
 105,600 12.43 12.49 11.84 0 3,500 -0.1
01/04/2021
12.43
 198,300 12.37 12.43 11.54 3,000 0 0.1
31/03/2021
12.37
 314,000 12.73 12.73 11.84 400 1,100 -0.0
30/03/2021
12.73
 96,500 12.84 13.61 12.43 7,300 500 0.1
29/03/2021
12.84
 298,200 12.02 12.84 12.49 5,200 8,000 -0.1
26/03/2021
12.02
 698,800 11.25 12.02 11.28 151,700 0 3.1
25/03/2021
11.25
 75,900 11.36 11.42 10.83 16,000 0 0.3
24/03/2021
11.36
 41,000 11.42 11.42 11.04 9,000 0 0.2
23/03/2021
11.42
 123,400 11.51 11.78 11.42 28,000 0 0.5
22/03/2021
11.51
 288,700 11.07 11.72 11.25 36,400 0 0.7
19/03/2021
11.07
 71,800 11.01 11.13 10.95 14,800 0 0.3
18/03/2021
11.01
 13,600 11.01 11.13 10.89 4,800 0 0.1
17/03/2021
11.01
 7,200 10.95 11.07 10.95 3,000 0 0.1
16/03/2021
10.95
 19,300 11.16 11.42 10.89 10,100 0 0.2
15/03/2021
11.16
 30,100 11.04 11.16 10.83 7,400 0 0.1
12/03/2021
11.04
 22,300 11.01 11.04 10.95 5,000 0 0.1
11/03/2021
11.01
 50,800 10.89 11.13 10.89 12,000 0 0.2
10/03/2021
10.89
 17,200 11.19 11.19 10.89 5,000 0 0.1
09/03/2021
11.19
 6,400 11.16 11.28 11.01 2,000 0 0.0
08/03/2021
11.16
 31,100 11.25 11.48 11.16 10,000 0 0.2
05/03/2021
11.25
 53,300 11.19 11.25 11.13 36,000 0 0.7
04/03/2021
11.19
 87,500 11.19 11.28 11.19 72,900 0 1.4
03/03/2021
11.19
 29,900 11.22 11.28 11.19 7,000 0 0.1
02/03/2021
11.22
 24,600 11.48 11.48 11.19 15,100 0 0.3
01/03/2021
11.48
 45,500 11.31 11.54 11.25 9,000 0 0.2
26/02/2021
11.31
 98,800 11.48 11.48 10.83 17,000 0 0.3
25/02/2021
11.48
 14,900 11.36 11.54 11.31 7,000 1,000 0.1
24/02/2021
11.36
 81,300 11.25 11.72 11.25 19,300 0 0.4
23/02/2021
11.25
 128,900 11.19 11.54 10.71 27,000 0 0.5
22/02/2021
11.19
 44,200 11.19 11.25 10.71 12,200 0 0.2
19/02/2021
11.19
 23,400 11.25 11.25 10.77 1,700 0 0.0
18/02/2021
11.25
 95,400 10.65 11.39 10.65 19,000 0 0.4
17/02/2021
10.65
 22,400 10.54 10.65 10.06 4,100 0 0.1
09/02/2021
10.54
 13,300 10.57 10.60 10.36 5,500 0 0.1
08/02/2021
10.57
 10,900 10.77 10.83 10.06 2,200 0 0.0
05/02/2021
10.77
 22,500 10.77 10.95 10.65 6,000 0 0.1
04/02/2021
10.77
 18,900 10.30 11.01 10.60 4,000 900 0.1
03/02/2021
10.30
 50,400 9.65 10.30 9.65 14,300 0 0.2
02/02/2021
9.65
 45,000 9.77 9.77 9.53 28,000 0 0.5
01/02/2021
9.77
 70,200 9.77 9.94 9.35 21,200 0 0.3
29/01/2021
9.77
 116,500 9.59 9.94 8.94 45,000 0 0.7
28/01/2021
9.59
 182,900 10.30 10.30 9.59 52,800 0 0.9
27/01/2021
10.30
 276,600 10.06 10.30 9.83 43,900 0 0.7
26/01/2021
10.06
 63,900 10.65 10.65 10.00 10,800 0 0.2
25/01/2021
10.65
 91,800 10.92 11.07 10.21 40,000 2,700 0.7
22/01/2021
10.92
 174,800 10.92 11.07 10.65 129,900 0 2.4
21/01/2021
10.92
 110,600 10.65 10.95 10.65 26,900 0 0.5
20/01/2021
10.65
 205,600 10.65 10.83 10.06 154,100 1,000 2.7
19/01/2021
10.65
 208,600 11.25 11.25 10.48 100 0 0.0
18/01/2021
11.25
 93,900 11.51 11.72 11.13 1,600 0 0.0
15/01/2021
11.51
 220,900 11.01 11.75 11.01 200 0 0.0
14/01/2021
11.01
 847,000 10.30 11.01 10.24 293,400 0 5.4
13/01/2021
10.30
 165,100 10.30 10.65 10.06 21,900 0 0.4
12/01/2021
10.30
 144,100 10.54 10.54 9.83 14,000 0 0.2
11/01/2021
10.54
 435,500 9.97 10.65 10.06 2,000 300 0.0
08/01/2021
9.97
 328,600 9.32 9.97 9.97 44,000 500 0.7
07/01/2021
9.32
 214,500 8.73 9.32 8.73 25,500 2,000 0.4
06/01/2021
8.73
 58,300 8.70 9.00 8.58 9,100 1,000 0.1
05/01/2021
8.70
 80,300 8.49 8.88 8.49 9,400 2,000 0.1
04/01/2021
8.49
 114,900 8.61 8.61 8.29 0 4,000 -0.1
31/12/2020
8.61
 138,310 8.64 8.64 8.05 0 40 -0.0
30/12/2020
8.64
 89,220 8.76 8.76 8.35 60,000 0 0
29/12/2020
8.76
 99,340 8.32 8.82 8.32 45,000 0 0.7
28/12/2020
8.32
 130,850 7.84 8.38 8.17 34,200 0 0.5
25/12/2020
7.84
 44,500 7.70 7.84 7.34 6,750 0 0.1
24/12/2020
7.70
 23,530 7.70 7.70 7.28 3,530 0 0.0
23/12/2020
7.70
 51,590 7.64 7.81 7.58 0 0 0
22/12/2020
7.64
 59,850 7.58 7.81 7.58 0 0 0
21/12/2020
7.58
 79,780 7.10 7.58 7.10 0 0 0
18/12/2020
7.10
 14,130 6.98 7.22 6.98 0 0 0
17/12/2020
6.98
 19,160 7.16 7.28 6.98 16,010 0 0.2
16/12/2020
7.16
 6,510 7.22 7.22 7.16 0 0 0
15/12/2020
7.22
 47,480 7.28 7.28 7.10 20,000 0 0.2
14/12/2020
7.28
 30,410 7.10 7.34 6.81 0 0 0
11/12/2020
7.10
 38,920 6.98 7.10 6.81 24,920 0 0.3
10/12/2020
6.98
 6,300 7.10 7.10 6.98 4,000 0 0.0
09/12/2020
7.10
 71,290 7.10 7.10 6.98 48,380 800 0.6
08/12/2020
7.10
 4,220 7.10 7.10 7.10 0 0 0
07/12/2020
7.10
 4,850 7.07 7.10 7.10 40,000 0 0.5
04/12/2020
7.07
 150 7.04 7.07 6.87 0 0 0
03/12/2020
7.04
 19,240 7.10 7.10 7.04 19,240 0 0.2
02/12/2020
7.10
 84,770 7.10 7.10 6.98 80,100 67,180 0.2
01/12/2020
7.10
 37,570 7.10 7.34 6.98 33,210 30,000 0.0
30/11/2020
7.10
 19,200 7.10 7.10 6.96 0 0 0
27/11/2020
7.10
 35,050 6.98 7.10 6.81 34,050 0 0.4
26/11/2020
6.98
 42,670 6.98 6.98 6.93 25,000 0 0.3
25/11/2020
6.98
 30,080 6.69 6.98 6.87 30,000 0 0.4
24/11/2020
6.69
 33,010 6.63 6.98 6.63 30,000 0 0.4
23/11/2020
6.63
 2,040 6.63 6.81 6.63 2,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |