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)
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
29/11/2019
6.46
 30,000 6.46 6.46 6.35 30,000 0 0.4
28/11/2019
6.46
 8,880 6.46 6.46 6.35 0 0 0
27/11/2019
6.46
 23,780 6.35 6.46 6.35 21,000 0 0.3
26/11/2019
6.35
 35,000 6.43 6.46 6.35 30,000 0 0.4
25/11/2019
6.43
 110 6.43 6.43 6.40 0 0 0
22/11/2019
6.43
 12,300 6.43 6.43 6.35 7,060 0 0.1
21/11/2019
6.43
 13,240 6.43 6.43 6.35 0 0 0
20/11/2019
6.43
 13,450 6.43 6.43 6.40 0 0 0
19/11/2019
6.43
 8,740 6.46 6.46 6.30 1,000 0 0.0
18/11/2019
6.46
 1,040 6.51 6.51 6.30 500 0 0.0
15/11/2019
6.51
 1,770 6.56 6.56 6.32 0 0 0
14/11/2019
6.56
 13,100 6.56 6.56 6.30 0 0 0
13/11/2019
6.56
 6,310 6.56 6.56 6.27 0 300 -0.0
12/11/2019
6.56
 167,990 6.35 6.56 6.32 164,980 0 2.0
11/11/2019
6.35
 102,490 6.32 6.35 6.14 100,510 980 1.2
08/11/2019
6.32
 3,550 6.35 6.35 6.14 0 0 0
07/11/2019
6.35
 124,100 6.35 6.35 6.06 120,500 0 1.4
06/11/2019
6.35
 138,040 6.30 6.35 5.98 235,000 0 2.8
05/11/2019
6.30
 102,620 6.14 6.30 6.03 1,595,420 0 19.1
04/11/2019
6.14
 8,070 6.09 6.14 6.09 0 0 0
01/11/2019
6.09
 20,060 6.06 6.09 5.98 2,400 0 0.0
31/10/2019
6.06
 43,800 6.06 6.11 6.03 0 0 0
30/10/2019
6.06
 13,330 6.03 6.09 5.98 0 0 0
29/10/2019
6.03
 4,870 6.03 6.03 5.98 0 2,020 -0.0
28/10/2019
6.03
 5,480 6.03 6.09 5.93 0 0 0
25/10/2019
6.03
 15,040 6.09 6.30 5.98 0 0 0
24/10/2019
6.09
 500 6.01 6.09 6.09 0 0 0
23/10/2019
6.01
 25,670 6.01 6.24 6.01 0 0 0
22/10/2019
6.01
 4,010 6.01 6.22 6.01 0 0 0
21/10/2019
6.01
 15,280 6.14 6.14 5.98 0 0 0
18/10/2019
6.14
 240 6.03 6.14 6.09 0 0 0
17/10/2019
6.03
 1,100 5.98 6.03 6.03 0 0 0
16/10/2019
5.98
 9,520 6.09 6.09 5.98 0 0 0
15/10/2019
6.09
 19,850 6.09 6.09 5.85 0 2,580 -0.0
14/10/2019
6.09
 15,090 6.03 6.09 5.95 0 0 0
11/10/2019
6.03
 44,880 5.93 6.03 5.85 0 0 0
10/10/2019
5.93
 15,330 5.98 5.98 5.77 0 0 0
09/10/2019
5.98
 200,220 5.87 5.98 5.77 0 0 0
08/10/2019
5.87
 950 5.90 5.90 5.77 200 0 0.0
07/10/2019
5.90
 2,350 5.98 5.98 5.71 400 0 0.0
04/10/2019
5.98
 2,120 5.98 5.98 5.61 0 0 0
03/10/2019
5.98
 1,000 5.98 5.98 5.93 0 0 0
02/10/2019
5.98
 2,170 5.93 6.01 5.87 0 0 0
01/10/2019
5.93
 1,920 6.03 6.03 5.82 500 0 0.0
30/09/2019
6.03
 0 6.03 6.03 6.03 0 0 0
27/09/2019
6.03
 10 5.98 6.03 6.03 0 0 0
26/09/2019
5.98
 510 5.98 6.06 5.98 0 0 0
25/09/2019
5.98
 1,590 6.11 6.11 5.98 0 0 0
24/09/2019
6.11
 10 6.01 6.11 6.11 0 0 0
23/09/2019
6.01
 4,030 6.22 6.22 5.87 100 0 0.0
20/09/2019
6.22
 70 6.06 6.22 6.06 0 0 0
19/09/2019
6.06
 8,110 6.06 6.16 6.06 0 0 0
18/09/2019
6.06
 1,200 6.09 6.09 5.82 100 0 0.0
17/09/2019
6.09
 10 6.03 6.09 6.09 0 0 0
16/09/2019
6.03
 210 6.03 6.03 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |