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)
01/02/2018
4.63
 206,210 4.67 4.67 4.50 23,780 0 0.3
31/01/2018
4.67
 198,720 4.67 4.67 4.54 495,000 0 6.4
30/01/2018
4.67
 160,230 4.67 4.67 4.45 53,700 0 0.7
29/01/2018
4.67
 38,660 4.67 4.81 4.63 5,000 0 0.1
26/01/2018
4.67
 146,740 4.52 4.67 4.47 455,000 300 5.9
25/01/2018
4.52
 193,620 4.25 4.54 4.47 0 20,000 -0.3
22/01/2018
4.25
 91,480 3.98 4.25 4.05 83,800 22,170 0.7
19/01/2018
3.98
 18,330 3.96 4.05 3.98 1,200 0 0.0
18/01/2018
3.96
 43,550 3.98 3.98 3.96 0 0 0
17/01/2018
3.98
 52,150 4.02 4.02 3.98 0 0 0
16/01/2018
4.02
 53,300 3.96 4.05 3.96 3,050 0 0.0
15/01/2018
3.96
 3,400 3.98 4.02 3.96 0 0 0
12/01/2018
3.98
 14,500 4.02 4.09 3.98 8,000 0 0.1
11/01/2018
4.02
 14,940 3.98 4.05 3.94 0 1,100 -0.0
10/01/2018
3.98
 41,760 4.16 4.16 3.98 22,000 20,000 0.0
09/01/2018
4.16
 73,780 4.05 4.16 3.96 28,430 0 0.3
08/01/2018
4.05
 66,270 4.02 4.05 3.91 19,040 0 0.2
05/01/2018
4.02
 38,810 4.05 4.05 3.98 5,000 0 0.1
04/01/2018
4.05
 58,710 4.03 4.11 4.05 0 0 0
03/01/2018
4.03
 73,740 3.98 4.05 3.93 11,210 0 0.1
02/01/2018
3.98
 13,200 4.05 4.07 3.94 0 0 0
29/12/2017
4.05
 77,750 3.93 4.16 3.87 22,170 0 0.2
28/12/2017
3.93
 24,500 3.96 3.96 3.93 0 0 0
27/12/2017
3.96
 26,610 3.96 3.96 3.91 0 0 0
26/12/2017
3.96
 94,910 3.76 4.02 3.73 9,770 0 0.1
25/12/2017
3.76
 32,820 3.76 3.76 3.73 0 0 0
22/12/2017
3.76
 16,110 3.73 3.76 3.65 0 0 0
21/12/2017
3.73
 41,950 3.61 3.73 3.62 20,000 0 0.2
20/12/2017
3.61
 27,150 3.61 3.61 3.51 0 0 0
19/12/2017
3.61
 45,560 3.74 3.74 3.60 0 0 0
18/12/2017
3.74
 50,490 3.74 3.74 3.69 0 0 0
15/12/2017
3.74
 57,500 3.74 3.82 3.74 0 0 0
14/12/2017
3.74
 99,060 3.51 3.74 3.50 9,550 0 0.1
13/12/2017
3.51
 37,680 3.51 3.51 3.51 0 0 0
12/12/2017
3.51
 50,780 3.51 3.51 3.47 0 0 0
11/12/2017
3.51
 3,500 3.51 3.51 3.51 0 0 0
08/12/2017
3.51
 9,420 3.51 3.57 3.51 0 0 0
07/12/2017
3.51
 69,090 3.49 3.55 3.50 0 0 0
06/12/2017
3.49
 38,730 3.48 3.55 3.48 0 0 0
05/12/2017
3.48
 24,190 3.51 3.54 3.48 0 0 0
04/12/2017
3.51
 51,980 3.51 3.54 3.47 0 0 0
01/12/2017
3.51
 20 3.51 3.51 3.50 0 0 0
30/11/2017
3.51
 19,900 3.48 3.56 3.47 0 0 0
29/11/2017
3.48
 54,830 3.45 3.55 3.44 0 0 0
28/11/2017
3.45
 23,570 3.48 3.48 3.45 0 0 0
27/11/2017
3.48
 29,700 3.49 3.49 3.44 300 0 0.0
24/11/2017
3.49
 0 3.49 3.49 3.49 0 0 0
23/11/2017
3.49
 4,000 3.44 3.49 3.36 0 0 0
22/11/2017
3.44
 5,730 3.44 3.44 3.44 0 0 0
21/11/2017
3.44
 10,670 3.40 3.44 3.40 0 0 0
20/11/2017
3.40
 27,130 3.44 3.44 3.26 0 0 0
17/11/2017
3.44
 2,340 3.35 3.58 3.36 10 0 0.0
16/11/2017
3.35
 310 3.43 3.43 3.35 0 0 0
15/11/2017
3.43
 2,160 3.35 3.43 3.35 300 0 0.0
14/11/2017
3.35
 50 3.40 3.40 3.35 0 0 0
13/11/2017
3.40
 10,000 3.40 3.40 3.40 0 0 0
10/11/2017
3.40
 29,420 3.40 3.40 3.31 0 0 0
09/11/2017
3.40
 8,220 3.47 3.47 3.36 0 0 0
08/11/2017
3.47
 9,350 3.36 3.47 3.26 0 0 0
07/11/2017
3.36
 6,380 3.36 3.38 3.35 0 0 0
06/11/2017
3.36
 5,640 3.36 3.43 3.29 0 0 0
03/11/2017
3.36
 3,940 3.43 3.43 3.36 0 0 0
02/11/2017
3.43
 3,310 3.47 3.47 3.36 0 0 0
01/11/2017
3.47
 18,680 3.49 3.49 3.40 0 0 0
31/10/2017
3.49
 10,790 3.51 3.55 3.49 0 0 0
30/10/2017
3.51
 11,260 3.58 3.58 3.44 0 0 0
27/10/2017
3.58
 560 3.62 3.62 3.56 0 0 0
26/10/2017
3.62
 10,390 3.62 3.62 3.55 3,000 0 0.0
25/10/2017
3.62
 2,000 3.62 3.62 3.62 0 0 0
24/10/2017
3.62
 17,400 3.59 3.67 3.59 0 0 0
23/10/2017
3.59
 26,960 3.67 3.67 3.58 0 10,460 -0.1
20/10/2017
3.67
 110,310 3.76 3.76 3.67 0 0 0
19/10/2017
3.76
 11,730 3.78 3.78 3.76 1,500 0 0.0
18/10/2017
3.78
 9,700 3.76 3.80 3.76 0 0 0
17/10/2017
3.76
 23,010 3.76 3.76 3.76 0 0 0
16/10/2017
3.76
 27,600 3.84 3.84 3.76 0 0 0
13/10/2017
3.84
 7,340 3.82 3.84 3.78 0 0 0
12/10/2017
3.82
 6,510 3.82 3.82 3.76 0 5,000 -0.1
11/10/2017
3.82
 10,050 3.76 3.82 3.76 0 0 0
10/10/2017
3.76
 8,730 3.78 3.78 3.76 0 0 0
09/10/2017
3.78
 61,480 3.76 3.84 3.74 0 0 0
06/10/2017
3.76
 12,010 3.76 3.76 3.73 0 0 0
05/10/2017
3.76
 1,800 3.74 3.80 3.76 0 0 0
04/10/2017
3.74
 11,120 3.74 3.80 3.74 0 0 0
03/10/2017
3.74
 24,300 3.80 3.80 3.73 0 0 0
02/10/2017
3.80
 25,330 3.80 3.87 3.78 0 0 0
29/09/2017
3.80
 28,380 3.84 3.84 3.78 0 0 0
28/09/2017
3.84
 31,540 3.85 3.85 3.80 0 0 0
27/09/2017
3.85
 39,040 3.98 3.98 3.85 0 0 0
26/09/2017
3.98
 29,990 3.98 3.98 3.91 0 0 0
25/09/2017
3.98
 127,080 3.78 4.03 3.85 1,500 0 0.0
22/09/2017
3.78
 33,320 3.87 3.87 3.78 0 0 0
21/09/2017
3.87
 3,010 3.87 3.87 3.84 0 0 0
20/09/2017
3.87
 6,000 3.85 3.87 3.82 0 0 0
19/09/2017
3.85
 85,860 3.73 3.91 3.73 0 0 0
18/09/2017
3.73
 38,980 3.73 3.74 3.69 0 0 0
15/09/2017
3.73
 20,790 3.78 3.78 3.69 0 0 0
14/09/2017
3.78
 67,740 3.65 3.78 3.62 0 800 -0.0
13/09/2017
3.65
 37,470 3.69 3.69 3.65 0 0 0
12/09/2017
3.69
 2,040 3.65 3.69 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |