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)
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
10/02/2020
6.46
 430 6.87 6.87 6.46 0 0 0
07/02/2020
6.87
 2,050 6.90 6.90 6.46 0 0 0
06/02/2020
6.90
 1,550 6.95 6.95 6.87 0 0 0
05/02/2020
6.95
 2,180 6.95 7.11 6.52 0 0 0
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12)
04/02/2020
6.95
 2,080 6.88 6.95 6.95 0 0 0
03/02/2020
6.88
 34,050 6.98 6.98 6.85 30,500 0 0.4
31/01/2020
6.98
 31,770 7.20 7.20 6.98 0 0 0
30/01/2020
7.20
 59,350 7.12 7.20 6.67 50,000 0 0.7
22/01/2020
7.12
 20,500 7.12 7.14 7.12 20,000 0 0.3
21/01/2020
7.12
 22,110 7.12 7.12 6.69 20,000 0 0.3
20/01/2020
7.12
 21,020 7.20 7.20 6.88 20,000 0 0.3
17/01/2020
7.20
 21,210 7.20 7.20 7.14 20,000 0 0.3
16/01/2020
7.20
 20,000 7.25 7.25 7.20 20,000 0 0.3
15/01/2020
7.25
 180 7.36 7.36 6.88 0 0 0
14/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
13/01/2020
7.36
 12,100 7.20 7.36 6.88 11,000 0 0.2
10/01/2020
7.20
 13,070 7.28 7.28 6.83 10,000 0 0.1
09/01/2020
7.28
 6,600 7.33 7.33 7.25 6,500 0 0.1
08/01/2020
7.33
 5,030 7.33 7.33 7.28 5,000 0 0.1
07/01/2020
7.33
 27,000 7.33 7.36 7.20 26,000 0 0.4
06/01/2020
7.33
 3,250 7.36 7.36 6.98 25,000 0 0.3
03/01/2020
7.36
 31,910 7.36 7.36 7.36 31,910 0 0.4
02/01/2020
7.36
 16,510 7.41 7.41 7.20 10,000 0 0.1
31/12/2019
7.41
 44,640 7.38 7.41 7.20 320 0 0.0
30/12/2019
7.38
 50,040 7.20 7.38 7.30 205,000 6,500 2.6
27/12/2019
7.20
 151,700 7.20 7.25 6.91 150,000 2,790 2.0
26/12/2019
7.20
 50,000 7.09 7.20 7.09 50,000 0 0.7
25/12/2019
7.09
 82,300 7.04 7.09 6.88 80,300 10,860 0.9
24/12/2019
7.04
 205,000 7.04 7.04 6.88 205,000 6,500 2.6
23/12/2019
7.04
 160,810 6.72 7.04 6.56 152,000 0 2.0
20/12/2019
6.72
 0 6.72 6.72 6.72 0 0 0
19/12/2019
6.72
 910 6.85 6.85 6.51 0 0 0
18/12/2019
6.85
 91,900 6.61 6.85 6.30 7,000 510 0.1
17/12/2019
6.61
 8,710 6.72 6.72 6.46 0 0 0
16/12/2019
6.72
 13,050 6.61 6.77 6.46 8,000 0 0.1
13/12/2019
6.61
 990 6.88 6.88 6.56 0 0 0
12/12/2019
6.88
 3,080 6.88 6.88 6.75 0 0 0
11/12/2019
6.88
 8,390 7.04 7.04 6.72 6,390 0 0.1
10/12/2019
7.04
 6,110 6.61 7.04 6.35 0 0 0
09/12/2019
6.61
 8,150 6.53 6.98 6.51 0 10 -0.0
06/12/2019
6.53
 14,020 6.56 6.56 6.38 0 0 0
05/12/2019
6.56
 5,010 6.56 6.56 6.51 0 0 0
04/12/2019
6.56
 8,260 6.48 6.61 6.35 0 590 -0.0
03/12/2019
6.48
 15,000 6.56 6.56 6.46 0 0 0
02/12/2019
6.56
 9,010 6.46 6.56 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |