CTCP Chứng khoán Thiên Việt (tvs)

23.45
-0.30
(-1.26%)
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) 		3.40 16.71% 9,775,100 -2,576,626 -59.7
20.35
23.95
23.75
2 tháng
(2024-07-22) 		1.75 7.95% 17,665,300 -3,666,768 -80.6
18.65
23.95
23.75
3 tháng
(2024-06-21) 		-2.15 -8.30% 33,924,600 -3,553,457 -77.9
18.65
25.90
23.75
6 tháng
(2024-03-25) 		1.16 5.13% 57,383,700 -9,565,391 -224.4
18.65
27.20
23.75
12 tháng
(2023-09-25) 		2.84 13.59% 66,860,100 -8,764,668 -206.1
17
27.20
23.75
24 tháng
(2022-09-30) 		2.96 14.22% 82,175,100 -9,039,661 -216.1
14.17
27.20
23.75
36 tháng
(2021-10-05) 		2.13 9.86% 118,688,500 -8,390,369 -239.0
14.17
43.95
23.75
60 tháng
(2019-10-16) 		17.77 297.20% 147,500,790 -1,070,719 -128.6
5.59
43.95
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
6.63
 3,400 7.07 7.07 6.63 1,000 0 0.0
19/11/2020
7.07
 900 7.07 7.07 6.60 0 0 0
18/11/2020
7.07
 610 7.07 7.07 6.69 0 0 0
17/11/2020
7.07
 7,910 7.22 7.22 6.75 0 0 0
16/11/2020
7.22
 30,320 6.81 7.22 6.63 29,900 0 0.3
13/11/2020
6.81
 7,210 6.51 6.90 6.22 10 0 0.0
12/11/2020
6.51
 22,760 6.51 6.54 6.33 22,110 0 0.2
11/11/2020
6.51
 2,600 6.42 6.51 6.51 0 0 0
10/11/2020
6.42
 2,750 6.33 6.42 6.27 1,200 0 0.0
09/11/2020
6.33
 26,960 6.30 6.33 6.22 26,630 0 0.3
06/11/2020
6.30
 3,500 6.30 6.30 6.30 3,500 0 0.0
05/11/2020
6.30
 26,030 6.22 6.30 6.22 25,000 0 0.3
04/11/2020
6.22
 2,090 6.22 6.22 6.22 90 0 0.0
03/11/2020
6.22
 74,560 6.22 6.22 6.16 70,000 4,150 0.7
02/11/2020
6.22
 500 6.27 6.27 6.22 0 0 0
30/10/2020
6.27
 2,700 6.22 6.27 6.27 0 0 0
29/10/2020
6.22
 2,500 6.22 6.22 6.16 0 2,270 -0.0
28/10/2020
6.22
 1,220 6.22 6.22 5.92 0 680 -0.0
27/10/2020
6.22
 2,600 6.22 6.22 5.78 0 2,600 -0.0
26/10/2020
6.22
 9,570 6.27 6.30 5.92 0 0 0
23/10/2020
6.27
 14,930 6.27 6.27 6.27 10,000 0 0.1
22/10/2020
6.27
 3,170 6.30 6.30 6.22 0 0 0
21/10/2020
6.30
 60,170 6.27 6.33 6.16 497,570 489,450 0.1
20/10/2020
6.27
 80,510 6.27 6.33 6.16 0 4,000 -0.0
19/10/2020
6.27
 11,050 6.27 6.33 6.27 5,000 4,390 0.0
16/10/2020
6.27
 33,550 6.27 6.27 6.04 29,700 0 0.3
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1 (Volume + 1%, Ratio=0.01)
15/10/2020
6.27
 16,780 6.03 6.33 5.98 0 2,160 -0.0
14/10/2020
6.03
 32,880 6.00 6.03 5.97 300 0 0.0
13/10/2020
6.00
 28,290 5.97 6.03 5.97 0 0 0
12/10/2020
5.97
 113,980 5.97 5.97 5.97 0 0 0
09/10/2020
5.97
 14,200 5.97 5.97 5.92 0 0 0
08/10/2020
5.97
 37,400 5.97 5.97 5.86 35,210 0 0.4
07/10/2020
5.97
 51,790 6.03 6.03 5.86 40,000 0 0.4
06/10/2020
6.03
 5,650 6.03 6.03 5.97 0 0 0
05/10/2020
6.03
 13,220 5.95 6.03 5.95 0 0 0
02/10/2020
5.95
 55,880 5.89 5.95 5.86 1,800 0 0.0
01/10/2020
5.89
 31,870 5.86 5.92 5.84 10,000 0 0.1
30/09/2020
5.86
 21,010 5.86 5.89 5.84 480 0 0.0
29/09/2020
5.86
 500 5.86 5.86 5.86 0 0 0
28/09/2020
5.86
 44,620 5.86 5.86 5.86 0 0 0
25/09/2020
5.86
 20,090 5.86 5.89 5.86 20,000 0 0.2
24/09/2020
5.86
 68,210 5.86 5.86 5.86 68,000 0 0.7
23/09/2020
5.86
 10,000 5.81 5.86 5.81 10,000 0 0.1
22/09/2020
5.81
 2,300 5.81 5.81 5.76 0 0 0
21/09/2020
5.81
 11,510 5.76 5.81 5.76 0 0 0
18/09/2020
5.76
 1,560 5.70 5.81 5.67 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |