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)
22/04/2019
5.88
 50 5.88 5.88 5.88 0 0 0
19/04/2019
5.88
 10 5.82 5.88 5.88 0 0 0
18/04/2019
5.82
 1,530 5.88 5.88 5.64 0 0 0
17/04/2019
5.88
 420 5.84 5.90 5.88 0 0 0
16/04/2019
5.84
 4,100 5.93 5.93 5.72 500 0 0.0
12/04/2019
5.93
 0 5.93 5.93 5.93 0 0 0
11/04/2019
5.93
 10 5.93 5.93 5.93 0 0 0
10/04/2019
5.93
 61,200 6.01 6.01 5.68 4,700 0 0.1
09/04/2019
6.01
 15,510 6.05 6.05 5.80 0 0 0
08/04/2019
6.05
 0 6.05 6.05 6.05 0 0 0
05/04/2019
6.05
 22,320 5.95 6.22 5.76 0 0 0
04/04/2019
5.95
 9,250 5.93 5.97 5.84 0 0 0
03/04/2019
5.93
 15,720 5.95 5.95 5.93 15,000 1,000 0.2
02/04/2019
5.95
 73,630 6.03 6.03 5.72 1,000 0 0.0
01/04/2019
6.03
 1,360 6.09 6.09 6.03 0 1,000 -0.0
29/03/2019
6.09
 2,950 5.80 6.17 5.88 0 0 0
28/03/2019
5.80
 78,340 5.95 5.95 5.72 26,000 0 0.4
27/03/2019
5.95
 2,800 5.88 5.95 5.95 151,000 31,500 1.8
26/03/2019
5.88
 20 5.99 5.99 5.88 0 0 0
25/03/2019
5.99
 1,100 6.01 6.01 5.84 0 0 0
22/03/2019
6.01
 84,750 6.03 6.03 5.72 152,000 0 2.3
21/03/2019
6.03
 143,230 6.05 6.05 5.72 51,500 30,000 0.3
20/03/2019
6.05
 14,100 6.05 6.05 5.90 0 0 0
19/03/2019
6.05
 133,180 6.05 6.05 5.72 9,100 0 0.1
18/03/2019
6.05
 39,010 6.05 6.07 5.84 11,000 0 0.2
15/03/2019
6.05
 21,640 6.05 6.05 5.82 19,000 0 0.3
14/03/2019
6.05
 4,520 6.05 6.05 5.90 640,000 0 9.6
13/03/2019
6.05
 11,660 6.01 6.05 5.86 130,000 0 1.9
12/03/2019
6.01
 56,920 6.05 6.17 5.72 0 110 -0.0
11/03/2019
6.05
 650,840 5.97 6.05 5.72 0 67,440 -1.0
08/03/2019
5.97
 29,000 5.80 5.97 5.72 0 0 0
07/03/2019
5.80
 15,080 5.90 5.90 5.72 0 0 0
06/03/2019
5.90
 540 5.74 5.90 5.76 0 0 0
05/03/2019
5.74
 260 5.93 5.97 5.72 0 0 0
04/03/2019
5.93
 230 5.84 5.93 5.93 0 0 0
01/03/2019
5.84
 630 5.76 6.15 5.70 0 0 0
28/02/2019
5.76
 49,840 5.95 5.95 5.68 0 0 0
27/02/2019
5.95
 59,860 5.97 5.97 5.70 0 0 0
26/02/2019
5.97
 13,280 5.97 5.97 5.76 0 0 0
25/02/2019
5.97
 9,530 5.74 6.01 5.95 0 0 0
22/02/2019
5.74
 44,940 5.99 5.99 5.74 0 0 0
21/02/2019
5.99
 94,040 6.01 6.01 5.76 16,300 1,540 0.2
20/02/2019
6.01
 600 6.01 6.01 6.01 0 0 0
19/02/2019
6.01
 50 5.93 6.01 6.01 125,000 0 1.8
18/02/2019
5.93
 2,030 5.88 5.93 5.84 0 0 0
15/02/2019
5.88
 590 6.01 6.01 5.88 0 0 0
14/02/2019
6.01
 22,700 6.01 6.01 5.88 15,000 0 0.2
13/02/2019
6.01
 3,220 6.15 6.15 5.88 0 0 0
12/02/2019
6.15
 520 6.01 6.15 6.01 0 0 0
11/02/2019
6.01
 55,490 5.97 6.22 5.93 51,000 0 0.8
01/02/2019
5.97
 3,440 5.88 5.97 5.76 0 0 0
31/01/2019
5.88
 2,030 5.72 5.88 5.59 2,000 0 0.0
30/01/2019
5.72
 3,010 5.59 5.80 5.72 2,900 0 0.0
29/01/2019
5.59
 162,640 5.72 5.93 5.59 300,290 0 4.2
28/01/2019
5.72
 148,180 5.72 5.80 5.72 1,700,000 0 24.1
25/01/2019
5.72
 12,290 5.66 5.78 5.35 0 0 0
24/01/2019
5.66
 760 5.64 5.66 5.47 0 0 0
23/01/2019
5.64
 7,460 5.55 5.64 5.47 0 0 0
22/01/2019
5.55
 710 5.47 5.55 5.53 0 0 0
21/01/2019
5.47
 5,020 5.43 5.47 5.39 1,500 0 0.0
18/01/2019
5.43
 100 5.57 5.57 5.43 100 0 0.0
17/01/2019
5.57
 72,270 5.53 5.57 5.39 10,000 0 0.1
16/01/2019
5.53
 2,410 5.47 5.53 5.47 0 0 0
15/01/2019
5.47
 5,210 5.47 5.51 5.43 0 0 0
14/01/2019
5.47
 10 5.55 5.55 5.47 0 0 0
11/01/2019
5.55
 23,000 5.55 5.55 5.55 0 0 0
10/01/2019
5.55
 5,010 5.55 5.55 5.47 4,990 0 0.1
09/01/2019
5.55
 2,080 5.55 5.64 5.47 0 0 0
08/01/2019
5.55
 2,580 5.47 5.64 5.47 2,260 0 0.0
07/01/2019
5.47
 2,030 5.59 5.59 5.43 0 0 0
04/01/2019
5.59
 18,490 5.43 5.64 5.39 0 0 0
03/01/2019
5.43
 33,920 5.55 5.66 5.37 2,000 0 0.0
02/01/2019
5.55
 6,200 5.55 5.70 5.49 4,270 4,270 0
28/12/2018
5.55
 16,700 5.64 5.64 5.49 0 5,730 -0.1
27/12/2018
5.64
 8,030 5.59 5.64 5.55 480 2,970 -0.0
26/12/2018
5.59
 47,660 5.59 5.64 5.39 0 46,030 -0.6
25/12/2018
5.59
 18,350 5.59 5.72 5.39 0 17,000 -0.2
24/12/2018
5.59
 6,710 5.64 5.80 5.47 1,000 2,000 -0.0
21/12/2018
5.64
 2,170 5.72 5.72 5.59 0 0 0
20/12/2018
5.72
 4,190 5.78 5.80 5.59 0 0 0
19/12/2018
5.78
 15,940 5.76 5.80 5.39 0 0 0
18/12/2018
5.76
 0 5.76 5.76 5.76 0 0 0
17/12/2018
5.76
 0 5.76 5.76 5.76 0 0 0
14/12/2018
5.76
 1,860 5.68 5.76 5.72 0 0 0
13/12/2018
5.68
 350 5.64 5.68 5.68 0 0 0
12/12/2018
5.64
 0 5.64 5.64 5.64 0 0 0
11/12/2018
5.64
 43,260 5.53 5.68 5.51 9,100 30,950 -0.3
10/12/2018
5.53
 6,010 5.72 5.72 5.53 1,900 0 0.0
07/12/2018
5.72
 1,050 5.68 5.72 5.68 0 0 0
06/12/2018
5.68
 18,050 5.68 5.68 5.51 5,000 0 0.1
05/12/2018
5.68
 21,840 5.64 5.68 5.39 1,890 0 0.0
04/12/2018
5.64
 7,820 5.61 5.68 5.24 0 0 0
03/12/2018
5.61
 7,790 5.68 5.74 5.51 0 0 0
30/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
29/11/2018
5.68
 7,880 5.59 5.68 5.39 0 0 0
28/11/2018
5.59
 0 5.59 5.59 5.59 0 0 0
27/11/2018
5.59
 1,000 5.57 5.59 5.59 1,000 0 0.0
26/11/2018
5.57
 22,620 5.55 5.57 5.57 4,710 0 0.1
23/11/2018
5.55
 60,580 5.55 5.64 5.55 80,002 0 1.1
22/11/2018
5.55
 22,500 5.57 5.57 5.55 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |