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)
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
17/09/2020
5.70
 22,620 5.70 5.70 5.70 0 0 0
16/09/2020
5.70
 20 5.81 5.81 5.70 0 0 0
15/09/2020
5.81
 1,480 5.84 5.84 5.81 0 0 0
14/09/2020
5.84
 21,320 5.84 5.84 5.70 0 0 0
11/09/2020
5.84
 10,600 5.84 5.84 5.70 0 0 0
10/09/2020
5.84
 3,010 5.84 5.84 5.65 0 0 0
09/09/2020
5.84
 1,000 5.84 5.84 5.84 0 0 0
08/09/2020
5.84
 510 5.84 5.84 5.65 0 0 0
07/09/2020
5.84
 5,380 5.89 5.89 5.81 0 0 0
04/09/2020
5.89
 2,000 5.89 5.89 5.86 0 0 0
03/09/2020
5.89
 1,000 5.92 5.92 5.86 0 0 0
01/09/2020
5.92
 75,700 5.92 5.92 5.65 0 0 0
31/08/2020
5.92
 19,110 5.92 5.92 5.70 0 0 0
28/08/2020
5.92
 11,750 5.89 5.92 5.73 0 0 0
27/08/2020
5.89
 2,890 5.89 5.89 5.89 0 0 0
26/08/2020
5.89
 6,100 5.84 5.89 5.81 0 0 0
25/08/2020
5.84
 4,310 5.78 5.84 5.81 0 0 0
24/08/2020
5.78
 15,100 5.76 5.81 5.76 0 0 0
21/08/2020
5.76
 1,850 5.81 5.86 5.76 0 0 0
20/08/2020
5.81
 5,510 5.76 5.81 5.65 0 350 -0.0
19/08/2020
5.76
 11,010 5.76 5.76 5.70 0 0 0
18/08/2020
5.76
 3,100 5.76 5.76 5.70 0 0 0
17/08/2020
5.76
 3,000 5.76 5.76 5.73 0 0 0
14/08/2020
5.76
 23,640 5.70 5.76 5.62 0 0 0
13/08/2020
5.70
 13,010 5.76 5.76 5.70 0 0 0
12/08/2020
5.76
 8,500 5.76 5.76 5.70 0 0 0
11/08/2020
5.76
 2,600 5.76 5.76 5.70 0 0 0
10/08/2020
5.76
 11,260 5.76 5.92 5.70 0 0 0
07/08/2020
5.76
 2,580 5.76 5.76 5.76 0 0 0
06/08/2020
5.76
 6,370 5.76 5.76 5.65 860 0 0.0
05/08/2020
5.76
 8,050 5.62 5.97 5.54 0 0 0
04/08/2020
5.62
 730 5.76 5.76 5.59 0 0 0
03/08/2020
5.76
 13,670 5.76 5.76 5.59 0 0 0
31/07/2020
5.76
 3,010 5.81 5.81 5.76 3,000 0 0.0
30/07/2020
5.81
 5,270 5.73 5.81 5.34 0 0 0
29/07/2020
5.73
 3,680 5.86 5.86 5.46 0 0 0
28/07/2020
5.86
 1,320 5.86 5.86 5.54 0 0 0
27/07/2020
5.86
 4,220 5.92 5.92 5.51 2,560 0 0.0
24/07/2020
5.92
 40 5.95 5.95 5.70 30 0 0.0
23/07/2020
5.95
 6,170 5.86 5.97 5.95 0 0 0
22/07/2020
5.86
 189,580 5.81 5.86 5.76 579,180 400,000 1.9
21/07/2020
5.81
 10,980 5.76 5.81 5.70 0 0 0
20/07/2020
5.76
 10,010 5.76 5.76 5.67 0 0 0
17/07/2020
5.76
 2,500 5.76 5.76 5.70 0 0 0
16/07/2020
5.76
 7,110 5.76 5.76 5.67 0 100 -0.0
15/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/07/2020
5.76
 2,100 5.76 5.76 5.70 0 0 0
13/07/2020
5.76
 2,500 5.76 5.76 5.67 0 0 0
10/07/2020
5.76
 1,750 5.76 5.76 5.76 0 0 0
09/07/2020
5.76
 500 5.76 5.76 5.76 0 0 0
08/07/2020
5.76
 3,200 5.76 5.76 5.70 0 0 0
07/07/2020
5.76
 48,190 5.78 5.78 5.62 42,330 0 0.4
06/07/2020
5.78
 5,750 5.76 5.78 5.62 0 0 0
03/07/2020
5.76
 179,680 5.67 5.76 5.65 171,380 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |