CTCP Chứng khoán Thiên Việt (tvs)

20
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
(2024-10-23) 		-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)
02/07/2020
5.67
 29,040 5.67 5.67 5.54 0 0 0
01/07/2020
5.67
 9,880 5.70 5.70 5.54 0 0 0
30/06/2020
5.70
 7,000 5.65 5.70 5.32 0 0 0
29/06/2020
5.65
 6,550 5.67 5.67 5.28 0 30 -0.0
26/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
25/06/2020
5.67
 560 5.67 5.67 5.59 0 0 0
24/06/2020
5.67
 7,890 5.70 5.70 5.59 1,000 0 0.0
23/06/2020
5.70
 15,500 5.70 5.70 5.67 0 0 0
22/06/2020
5.70
 2,820 5.70 5.70 5.70 0 2,820 -0.0
19/06/2020
5.70
 11,140 5.59 5.70 5.62 0 0 0
18/06/2020
5.59
 11,710 5.65 5.65 5.57 0 0 0
17/06/2020
5.65
 17,530 5.65 5.65 5.62 0 0 0
16/06/2020
5.65
 36,560 5.76 5.76 5.62 0 3,500 -0.0
15/06/2020
5.76
 13,090 5.78 5.84 5.65 0 0 0
12/06/2020
5.78
 52,830 5.84 5.84 5.59 0 0 0
11/06/2020
5.84
 18,250 5.81 5.84 5.67 0 0 0
10/06/2020
5.81
 36,880 5.81 5.81 5.81 0 0 0
09/06/2020
5.81
 52,300 5.92 5.92 5.81 950 0 0.0
08/06/2020
5.92
 33,570 5.86 5.92 5.84 0 0 0
05/06/2020
5.86
 17,360 5.89 5.89 5.70 0 13,040 -0.1
04/06/2020
5.89
 10,500 5.76 5.89 5.76 0 3,000 -0.0
03/06/2020
5.76
 18,340 5.92 5.92 5.73 4,000 0 0.0
02/06/2020
5.92
 113,660 5.95 5.97 5.67 0 0 0
01/06/2020
5.95
 13,560 5.92 5.95 5.81 0 0 0
29/05/2020
5.92
 4,530 5.89 5.95 5.81 0 0 0
28/05/2020
5.89
 4,710 5.81 5.89 5.78 0 0 0
27/05/2020
5.81
 23,020 5.86 5.92 5.81 0 0 0
26/05/2020
5.86
 30,390 5.78 5.86 5.76 0 0 0
25/05/2020
5.78
 3,000 5.81 5.81 5.78 0 0 0
22/05/2020
5.81
 8,450 5.81 5.84 5.70 0 0 0
21/05/2020
5.81
 12,250 5.81 5.81 5.51 0 0 0
20/05/2020
5.81
 36,000 5.81 5.81 5.48 520 0 0.0
19/05/2020
5.81
 16,550 5.70 5.84 5.76 0 0 0
18/05/2020
5.70
 2,360 5.78 5.78 5.48 20 0 0.0
15/05/2020
5.78
 16,380 5.78 5.78 5.70 70,076 70,076 0
14/05/2020
5.78
 17,030 5.73 5.84 5.76 500 0 0.0
13/05/2020
5.73
 24,270 5.78 6.03 5.70 0 0 0
12/05/2020
5.78
 15,020 5.89 5.89 5.62 0 5,000 -0.1
11/05/2020
5.89
 83,000 5.95 5.95 5.70 0 0 0
08/05/2020
5.95
 40,580 5.95 6.03 5.59 30 37,000 -0.4
07/05/2020
5.95
 38,130 5.89 5.97 5.81 0 0 0
06/05/2020
5.89
 23,010 5.86 5.95 5.84 250 0 0.0
05/05/2020
5.86
 22,350 5.86 5.86 5.86 0 22,350 -0.2
04/05/2020
5.86
 1,400 5.97 5.97 5.86 0 1,400 -0.0
29/04/2020
5.97
 10,310 5.97 6.03 5.97 0 0 0
28/04/2020
5.97
 6,520 5.78 5.97 5.76 3,620 0 0.0
27/04/2020
5.78
 10,080 5.76 5.78 5.73 10,000 0 0.1
24/04/2020
5.76
 600 5.73 5.76 5.70 0 100 -0.0
23/04/2020
5.73
 4,830 5.92 5.92 5.54 0 520 -0.0
22/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
21/04/2020
5.92
 20 5.92 5.92 5.89 0 0 0
20/04/2020
5.92
 10 5.81 5.92 5.92 0 0 0
17/04/2020
5.81
 15,970 5.76 5.81 5.70 500 6,200 -0.1
16/04/2020
5.76
 340 5.78 5.78 5.76 0 0 0
15/04/2020
5.78
 10 5.78 5.78 5.78 0 0 0
14/04/2020
5.78
 1,250 5.78 5.81 5.76 0 0 0
13/04/2020
5.78
 1,270 5.86 5.86 5.78 0 0 0
10/04/2020
5.86
 2,660 5.86 5.86 5.70 0 0 0
09/04/2020
5.86
 6,110 5.84 5.97 5.86 0 0 0
08/04/2020
5.84
 3,190 5.86 6.06 5.81 0 0 0
07/04/2020
5.86
 1,330 5.95 5.95 5.81 0 0 0
06/04/2020
5.95
 820 5.86 6.00 5.95 0 0 0
03/04/2020
5.86
 1,400 5.97 5.97 5.86 0 0 0
01/04/2020
5.97
 700 6.11 6.11 5.97 0 0 0
31/03/2020
6.11
 33,110 6.03 6.11 5.70 0 0 0
30/03/2020
6.03
 510 6.11 6.11 6.03 0 0 0
27/03/2020
6.11
 0 6.11 6.11 6.11 0 0 0
26/03/2020
6.11
 1,510 5.97 6.11 6.11 0 0 0
25/03/2020
5.97
 3,080 6.14 6.14 5.97 0 1,230 -0.0
24/03/2020
6.14
 1,710 6.19 6.19 6.14 0 0 0
23/03/2020
6.19
 0 6.19 6.19 6.19 0 0 0
20/03/2020
6.19
 2,410 6.19 6.30 6.19 10 0 0.0
19/03/2020
6.19
 19,480 6.25 6.25 5.81 0 100 -0.0
18/03/2020
6.25
 1,000 6.25 6.25 6.25 0 100 -0.0
17/03/2020
6.25
 1,370 6.30 6.35 6.22 0 0 0
16/03/2020
6.30
 400 6.30 6.30 6.30 0 0 0
13/03/2020
6.30
 39,500 6.35 6.35 5.95 500 0 0.0
12/03/2020
6.35
 4,450 6.35 6.38 6.08 0 0 0
11/03/2020
6.35
 4,700 6.38 6.38 6.14 0 0 0
10/03/2020
6.38
 3,120 6.38 6.46 6.38 0 0 0
09/03/2020
6.38
 5,910 6.38 6.38 6.14 0 0 0
06/03/2020
6.38
 17,130 6.19 6.38 5.97 0 0 0
05/03/2020
6.19
 51,430 6.41 6.63 6.14 0 2,720 -0.0
04/03/2020
6.41
 32,440 6.22 6.41 6.08 0 4,000 -0.0
03/03/2020
6.22
 15,950 6.33 6.41 6.22 7,830 2,050 0.1
02/03/2020
6.33
 21,020 6.19 6.46 5.97 200 0 0.0
28/02/2020
6.19
 35,220 6.52 6.52 6.08 325,100 357,620 -0.4
27/02/2020
6.52
 39,560 6.49 6.52 6.11 10,000 33,560 -0.3
26/02/2020
6.49
 610 6.63 6.63 6.49 0 0 0
25/02/2020
6.63
 25,290 6.52 6.63 6.08 25,000 11,000 0.2
24/02/2020
6.52
 31,730 6.41 6.63 6.30 20,000 0 0.2
21/02/2020
6.41
 34,720 6.71 6.71 6.41 0 0 0
20/02/2020
6.71
 21,260 6.71 6.71 6.57 20,000 0 0.2
19/02/2020
6.71
 9,020 6.68 6.71 6.68 0 0 0
18/02/2020
6.68
 7,920 6.65 6.73 6.41 40 0 0.0
17/02/2020
6.65
 2,530 6.79 6.82 6.65 0 0 0
14/02/2020
6.79
 520 6.41 6.79 6.52 0 0 0
13/02/2020
6.41
 38,910 6.87 6.87 6.41 20,020 0 0.2
12/02/2020
6.87
 0 6.87 6.87 6.87 0 0 0
11/02/2020
6.87
 20 6.46 6.87 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |