CTCP Chứng khoán Thiên Việt (tvs)

20
-0.05
(-0.25%)

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)
03/07/2018
5.36
2,120 5.25 5.36 5.14 0 0 0
02/07/2018
5.25
4,120 5.36 5.36 4.99 0 0 0
29/06/2018
5.36
3,840 5.37 5.37 5.07 830 0 0.0
28/06/2018
5.37
8,970 5.43 5.43 5.12 7,500 900 0.1
27/06/2018
5.43
2,600 5.57 5.57 5.25 0 500 -0.0
26/06/2018
5.57
71,260 5.21 5.57 5.01 68,900 0 1.0
25/06/2018
5.21
18,560 4.88 5.21 4.90 5,400 1,350 0.1
22/06/2018
4.88
18,420 4.88 4.99 4.88 18,200 0 0.2
21/06/2018
4.88
25,400 4.83 4.88 4.72 16,500 10,000 0.1
20/06/2018
4.83
13,940 4.56 4.87 4.70 12,600 4,000 0.1
19/06/2018
4.56
8,050 4.87 4.87 4.56 50 7,000 -0.1
18/06/2018
4.87
770 4.88 4.92 4.63 0 0 0
15/06/2018
4.88
1,000 4.88 4.88 4.88 0 0 0
14/06/2018
4.88
6,730 4.88 4.88 4.65 5,000 0 0.1
13/06/2018
4.88
3,610 4.88 4.88 4.85 3,000 0 0.0
12/06/2018
4.88
15,000 4.88 4.92 4.74 15,000 0 0.2
11/06/2018
4.88
40 4.85 4.88 4.88 0 0 0
08/06/2018
4.85
3,200 4.88 4.88 4.74 0 0 0
07/06/2018
4.88
200 4.88 4.88 4.88 0 0 0
06/06/2018
4.88
60 4.88 4.88 4.88 0 0 0
05/06/2018
4.88
37,060 4.81 4.88 4.83 0 0 0
04/06/2018
4.81
7,630 4.83 4.83 4.78 0 0 0
01/06/2018
4.83
1,280 4.85 4.85 4.56 0 0 0
31/05/2018
4.85
2,850 4.81 4.85 4.74 950 0 0.0
30/05/2018
4.81
5,490 4.81 4.81 4.56 0 0 0
29/05/2018
4.81
2,200 4.85 4.85 4.52 0 0 0
28/05/2018
4.85
6,270 4.85 4.85 4.52 0 0 0
25/05/2018
4.85
2,650 4.74 4.85 4.72 0 0 0
24/05/2018
4.74
0 4.74 4.74 4.74 0 0 0
23/05/2018
4.74
610 4.74 4.74 4.63 0 0 0
22/05/2018
4.74
27,230 4.74 4.74 4.52 0 0 0
21/05/2018
4.74
1,200 4.76 4.76 4.56 0 0 0
18/05/2018
4.76
5,430 4.70 4.78 4.67 0 0 0
17/05/2018
4.70
19,420 4.70 4.74 4.69 0 0 0
16/05/2018
4.70
11,920 4.90 4.90 4.70 0 0 0
15/05/2018
4.90
13,260 4.92 4.92 4.70 0 0 0
14/05/2018
4.92
0 4.92 4.92 4.92 0 0 0
11/05/2018
4.92
670 4.87 4.92 4.74 0 0 0
10/05/2018
4.87
13,320 4.87 4.87 4.70 0 0 0
09/05/2018
4.87
15,240 4.96 4.96 4.67 0 0 0
08/05/2018
4.96
1,110 4.98 4.98 4.96 0 0 0
07/05/2018
4.98
5,190 4.99 4.99 4.74 700 150 0.0
04/05/2018
4.99
3,210 4.99 4.99 4.88 0 0 0
03/05/2018
4.99
128,200 4.99 4.99 4.70 83,110 50,450 0.4
02/05/2018
4.99
50,860 4.92 4.99 4.88 34,480 0 0.5
27/04/2018
4.92
44,330 5.03 5.03 4.88 0 0 0
26/04/2018
5.03
55,160 5.07 5.14 4.81 30,000 0 0.4
24/04/2018
5.07
41,690 4.92 5.21 4.70 21,340 27,060 -0.1
23/04/2018
4.92
99,060 5.07 5.07 4.79 39,670 0 0.5
20/04/2018
5.07
61,460 5.32 5.32 5.03 5,000 0 0.1
19/04/2018
5.32
118,650 5.61 5.61 5.23 19,000 0 0.3
18/04/2018
5.61
330,370 5.63 5.64 5.48 282,700 11,200 4.2
17/04/2018
5.63
299,650 5.61 5.79 5.45 121,680 4,740 1.8
16/04/2018
5.61
393,620 5.25 5.61 5.25 253,520 20,000 3.6
13/04/2018
5.25
94,430 5.17 5.32 5.10 15,600 0 0.2
12/04/2018
5.17
130,990 4.92 5.21 4.88 505,000 0 7.3
11/04/2018
4.92
47,130 4.85 4.92 4.78 400,000 0 5.6
10/04/2018
4.85
53,700 4.76 4.88 4.78 307,000 0 4.2
09/04/2018
4.76
20,180 4.79 4.79 4.70 0 0 0
06/04/2018
4.79
52,600 4.76 4.79 4.70 24,100 0 0.3
05/04/2018
4.76
49,600 4.72 4.88 4.72 2,200 0 0.0
04/04/2018
4.72
212,160 4.70 5.03 4.70 101,200 0 1.3
03/04/2018
4.70
9,340 4.70 4.70 4.63 0 0 0
02/04/2018
4.70
9,860 4.70 4.70 4.52 0 0 0
30/03/2018
4.70
2,910 4.74 4.74 4.67 0 0 0
29/03/2018
4.74
540 4.74 4.74 4.72 0 0 0
28/03/2018
4.74
2,450 4.74 4.74 4.63 0 0 0
27/03/2018
4.74
46,340 4.78 4.85 4.67 30,000 1,120 0.4
26/03/2018
4.78
77,600 4.70 4.78 4.70 64,950 3,000 0.8
23/03/2018
4.70
11,850 4.78 4.78 4.56 6,630 2,200 0.1
22/03/2018
4.78
27,640 4.67 4.78 4.60 24,600 10,000 0.2
21/03/2018
4.67
27,290 4.70 4.74 4.61 14,190 0 0.2
20/03/2018
4.70
25,810 4.76 4.79 4.63 400 0 0.0
19/03/2018
4.76
67,350 4.70 4.81 4.70 17,510 3,000 0.2
16/03/2018
4.70
14,500 4.70 4.70 4.63 0 0 0
15/03/2018
4.70
23,060 4.63 4.76 4.65 0 0 0
14/03/2018
4.63
8,450 4.78 4.78 4.63 0 0 0
13/03/2018
4.78
27,810 4.79 4.79 4.63 9,000 0 0.1
12/03/2018
4.79
73,070 4.81 4.85 4.70 29,000 0 0.4
09/03/2018
4.81
43,730 4.78 4.81 4.78 15,500 0 0.2
08/03/2018
4.78
115,230 4.74 4.78 4.69 546,190 10,000 7.5
07/03/2018
4.74
43,020 4.63 4.74 4.60 17,050 5,000 0.2
06/03/2018
4.63
7,640 4.60 4.63 4.56 3,730 5,000 -0.0
05/03/2018
4.60
29,520 4.52 4.65 4.52 17,310 7,280 0.1
02/03/2018
4.52
13,770 4.54 4.56 4.52 8,000 3,000 0.1
01/03/2018
4.54
88,500 4.63 4.63 4.52 51,950 0 0.7
28/02/2018
4.63
125,500 4.65 4.65 4.52 114,750 0 1.4
27/02/2018
4.65
36,120 4.69 4.69 4.56 26,100 0 0.3
26/02/2018
4.69
34,510 4.70 4.70 4.63 10,700 0 0.1
23/02/2018
4.70
18,870 4.63 4.88 4.70 200 0 0.0
22/02/2018
4.63
14,210 4.67 4.67 4.60 13,630 0 0.2
21/02/2018
4.67
42,600 4.56 4.67 4.52 31,800 0 0.4
13/02/2018
4.56
61,680 4.41 4.56 4.45 59,060 10,000 0.6
12/02/2018
4.41
33,890 4.41 4.41 4.29 19,000 18,000 0.0
09/02/2018
4.41
18,400 4.43 4.43 4.31 0 3,230 -0.0
08/02/2018
4.43
95,100 4.31 4.43 4.16 30,000 0 0.4
07/02/2018
4.31
33,160 4.27 4.34 4.20 10,340 0 0.1
06/02/2018
4.27
284,550 4.34 4.34 4.05 23,000 0 0.3
05/02/2018
4.34
222,770 4.56 4.56 4.34 78,300 9,500 0.8
02/02/2018
4.56
181,110 4.63 4.63 4.56 75,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |