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)
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
13/09/2019
6.03
 290 6.03 6.09 6.03 0 0 0
12/09/2019
6.03
 3,160 6.03 6.16 5.98 2,500 0 0.0
11/09/2019
6.03
 4,900 6.14 6.22 6.03 0 0 0
10/09/2019
6.14
 930 5.93 6.14 5.93 0 0 0
09/09/2019
5.93
 5,180 6.16 6.16 5.93 0 3,940 -0.0
06/09/2019
6.16
 5,120 6.19 6.19 5.77 0 0 0
05/09/2019
6.19
 5,660 6.19 6.19 5.98 0 0 0
04/09/2019
6.19
 7,700 6.19 6.19 5.93 0 0 0
03/09/2019
6.19
 990 6.22 6.22 6.03 0 0 0
30/08/2019
6.22
 1,520 6.19 6.22 6.19 0 0 0
29/08/2019
6.19
 1,020 6.22 6.22 6.09 0 0 0
28/08/2019
6.22
 510 6.22 6.22 6.22 0 0 0
27/08/2019
6.22
 10 6.19 6.22 6.22 0 0 0
26/08/2019
6.19
 3,960 6.22 6.22 5.93 130 0 0.0
23/08/2019
6.22
 3,790 6.27 6.27 6.09 520 0 0.0
22/08/2019
6.27
 1,830 6.35 6.35 6.24 0 0 0
21/08/2019
6.35
 2,010 6.24 6.35 6.35 0 0 0
20/08/2019
6.24
 13,380 6.24 6.32 6.09 0 4,750 -0.1
19/08/2019
6.24
 5,890 6.35 6.35 6.09 500 0 0.0
16/08/2019
6.35
 2,600 6.30 6.35 6.30 0 0 0
15/08/2019
6.30
 3,060 6.27 6.32 6.09 0 0 0
14/08/2019
6.27
 2,410 6.30 6.30 6.11 0 0 0
13/08/2019
6.30
 6,970 6.24 6.35 5.93 0 0 0
12/08/2019
6.24
 6,550 6.35 6.35 6.09 0 0 0
09/08/2019
6.35
 5,810 6.19 6.61 6.09 0 0 0
08/08/2019
6.19
 7,890 6.30 6.30 6.09 0 0 0
07/08/2019
6.30
 7,090 6.24 6.35 6.06 0 70 -0.0
06/08/2019
6.24
 990 6.09 6.30 6.03 0 0 0
05/08/2019
6.09
 10 6.35 6.35 6.09 0 0 0
02/08/2019
6.35
 12,060 6.35 6.46 6.14 500 0 0.0
01/08/2019
6.35
 1,800 6.40 6.40 6.09 0 0 0
31/07/2019
6.40
 4,000 6.40 6.46 6.40 1,000 0 0.0
30/07/2019
6.40
 5,860 6.48 6.48 6.09 1,600 0 0.0
29/07/2019
6.48
 6,220 6.46 6.48 6.22 0 0 0
26/07/2019
6.46
 4,020 6.51 6.51 6.19 0 0 0
25/07/2019
6.51
 3,000 6.40 6.51 6.24 0 0 0
24/07/2019
6.40
 9,530 6.43 6.46 6.35 500 0 0.0
23/07/2019
6.43
 3,000 6.40 6.46 6.43 1,000 0 0.0
22/07/2019
6.40
 4,420 6.38 6.46 6.27 900 0 0.0
19/07/2019
6.38
 500 6.38 6.38 6.38 0 0 0
18/07/2019
6.38
 5,070 6.48 6.48 6.38 0 0 0
17/07/2019
6.48
 3,790 6.30 6.48 6.48 90 0 0.0
16/07/2019
6.30
 10,960 6.48 6.51 6.27 500 490 0.0
15/07/2019
6.48
 8,010 6.48 6.51 6.48 0 0 0
12/07/2019
6.48
 4,000 6.40 6.48 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |