CTCP Chứng khoán Thiên Việt (tvs)

23.95
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
(2024-08-19) 		3.95 19.75% 9,241,600 -2,491,026 -57.5
20
23.95
23.95
2 tháng
(2024-07-22) 		1.95 8.86% 17,003,200 -3,532,968 -77.4
18.65
23.95
23.95
3 tháng
(2024-06-20) 		-3 -11.13% 34,422,300 -3,460,057 -75.8
18.65
26.95
23.95
6 tháng
(2024-03-22) 		1.50 6.66% 56,768,200 -9,430,791 -221.1
18.65
27.20
23.95
12 tháng
(2023-09-25) 		3.04 14.54% 66,198,000 -8,630,868 -202.9
17
27.20
23.95
24 tháng
(2022-09-29) 		2.96 14.11% 81,547,000 -8,875,861 -212.0
14.17
27.20
23.95
36 tháng
(2021-10-04) 		3.19 15.34% 118,099,800 -8,254,169 -235.7
14.17
43.95
23.95
60 tháng
(2019-10-15) 		17.86 293.58% 146,858,540 -939,499 -125.5
5.59
43.95
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
21.45
 94,300 21.73 21.73 21.18 13,300 2,800 0.2
23/04/2024
21.09
 74,400 20.73 21.36 20.73 14,000 0 0.3
22/04/2024
20.73
 138,500 20.86 20.86 19.68 300 6,400 -0.1
19/04/2024
19.50
 75,800 19.82 20 18.59 6,000 14,400 -0.2
17/04/2024
19.91
 53,100 20.09 20.36 19.86 900 10,000 -0.2
16/04/2024
20.09
 174,800 20.41 20.73 19.64 73,600 31,800 0.9
15/04/2024
20.36
 89,800 22.27 22.27 20.36 11,000 1,400 0.2
12/04/2024
21.73
 24,100 21.82 21.95 21.68 500 0 0.0
11/04/2024
21.68
 21,700 21.77 21.86 21.64 2,300 2,700 -0.0
10/04/2024
21.77
 34,400 22.09 22.27 21.73 1,700 0 0.0
09/04/2024
22.09
 50,500 21.55 22.09 21.45 9,300 0 0.2
08/04/2024
21.64
 30,300 22 22 21.59 0 100 -0.0
05/04/2024
22
 47,400 21.82 22.18 21.82 600 13,300 -0.3
04/04/2024
22
 88,800 22.32 22.32 21.82 0 31,200 -0.8
03/04/2024
22.27
 72,300 22.64 22.64 22.27 6,100 0 0.1
02/04/2024
22.41
 81,700 22.64 22.64 22.27 1,000 2,800 -0.0
01/04/2024
22.55
 43,700 22.64 22.64 22.23 700 100 0.0
29/03/2024
22.68
 24,400 22.73 22.73 22.45 1,000 0 0.0
28/03/2024
22.73
 69,500 22.59 23.14 22.45 0 2,000 -0.0
27/03/2024
22.55
 47,800 22.68 23.09 22.41 1,000 0 0.0
26/03/2024
22.55
 19,800 22.45 22.55 21.91 1,000 0 0.0
25/03/2024
22.59
 100,400 22.45 23.64 22.32 0 0 0
22/03/2024
22.45
 46,600 22.55 22.64 22.36 1,000 200 0.0
21/03/2024
22.55
 125,900 22.36 22.82 22.36 39,200 10,000 0.7
20/03/2024
22.36
 128,200 22.14 22.55 21.95 93,300 0 2.3
19/03/2024
22.14
 93,500 22 22.45 21.77 17,200 0 0.4
18/03/2024
22
 240,700 22.91 22.91 21.55 59,700 2,300 1.4
15/03/2024
22.91
 174,100 22.64 23.09 21.91 105,200 0 2.6
14/03/2024
22.64
 167,800 22.73 23.14 22.50 38,000 0 1.0
13/03/2024
22.73
 310,800 22 23.09 21.73 36,500 36,300 0.0
12/03/2024
22
 118,700 22.09 22.41 21.91 200 0 0.0
11/03/2024
22.09
 153,000 21.86 22.59 21.82 2,000 0 0.0
08/03/2024
21.86
 270,800 22.05 22.64 21.77 105,800 5,400 2.4
07/03/2024
22.05
 421,300 20.64 22.05 20.68 182,600 21,200 3.9
06/03/2024
20.64
 112,400 21.32 21.32 20.55 0 0 0
05/03/2024
21.32
 57,500 21.23 21.32 20.73 0 0 0
04/03/2024
21.23
 123,900 21.32 21.55 21.09 11,000 6,100 0.1
01/03/2024
21.32
 233,900 20.82 21.73 20.68 33,500 300 0.8
29/02/2024
20.82
 96,600 21.18 21.59 20.27 7,600 0 0.2
28/02/2024
21.18
 73,300 21.09 21.82 20.95 0 500 -0.0
27/02/2024
21.09
 342,000 19.73 21.09 19.73 21,500 0 0.5
26/02/2024
19.73
 78,900 19.27 19.82 19.36 0 77 0
23/02/2024
19.27
 54,900 19.41 19.55 19.27 0 0 0
22/02/2024
19.41
 27,000 19.55 19.64 19.36 0 0 0
21/02/2024
19.55
 54,900 19.64 19.82 19.55 0 0 0
20/02/2024
19.64
 38,700 19.64 19.91 19.55 100 0 0.0
19/02/2024
19.64
 62,200 19.59 19.73 19.36 1,600 0 0.0
16/02/2024
19.59
 58,300 19.32 19.77 19.32 0 0 0
15/02/2024
19.32
 38,300 19.27 19.45 19.18 7,800 0 0.2
07/02/2024
19.27
 42,400 19.18 19.41 19.09 800 1,100 -0.0
06/02/2024
19.18
 43,900 19 19.23 18.91 1,100 0 0.0
05/02/2024
19
 17,500 19.18 19.27 18.91 100 0 0.0
02/02/2024
19.18
 91,000 18.91 19.45 18.86 0 1,700 -0.0
01/02/2024
18.91
 33,000 18.91 19 18.86 0 0 0
31/01/2024
18.91
 83,600 19.05 19.14 18.91 4,100 7,300 -0.1
30/01/2024
19.05
 29,600 19.05 19.36 19 0 0 0
29/01/2024
19.05
 19,500 19 19.27 19.05 0 0 0
26/01/2024
19
 19,200 19 19.23 19 0 0 0
25/01/2024
19
 33,300 19.14 19.27 19 0 1,600 -0.0
24/01/2024
19.14
 32,200 19.18 19.23 19.09 0 200 -0.0
23/01/2024
19.18
 53,500 19.14 19.18 19.05 0 0 0
22/01/2024
19.14
 52,200 19.14 19.41 19 0 0 0
19/01/2024
19.14
 45,200 19.18 19.41 19 3,500 0 0.1
18/01/2024
19.18
 19,200 18.91 19.18 18.95 0 0 0
17/01/2024
18.91
 63,900 19.05 19.45 18.91 1,900 20,900 -0.4
16/01/2024
19.05
 48,000 19.45 19.45 19 0 0 0
15/01/2024
19.45
 11,200 19.41 19.55 19.23 5,000 0 0.1
12/01/2024
19.41
 41,900 19.41 19.41 19 1,000 100 0.0
11/01/2024
19.41
 25,600 19.36 19.82 19.14 0 1,900 -0.0
10/01/2024
19.36
 12,100 19.36 19.41 19.23 0 0 0
09/01/2024
19.36
 49,100 19.59 19.64 19.32 21,900 4,100 0.4
08/01/2024
19.59
 28,400 19.68 19.77 19.55 9,400 6,900 0.1
05/01/2024
19.68
 63,000 19.55 19.68 19.55 28,900 2,300 0.6
04/01/2024
19.55
 89,300 19.27 19.86 19.45 47,500 2,800 1.0
03/01/2024
19.27
 25,600 19.18 19.27 19.05 7,300 2,400 0.1
02/01/2024
19.18
 31,200 19.18 19.27 19.14 9,200 7,100 0.0
29/12/2023
19.18
 70,300 19.09 19.86 19 16,000 1,000 0.3
28/12/2023
19.09
 150,700 18.45 19.18 18.45 100,100 76,600 0.5
27/12/2023
18.45
 35,700 18.36 18.64 18.27 15,000 4,200 0.2
26/12/2023
18.36
 37,500 18.36 18.41 18.18 12,700 800 0.2
25/12/2023
18.36
 22,900 18.09 18.45 18.09 11,100 1,700 0.2
22/12/2023
18.09
 16,600 18.09 18.27 18.09 2,500 1,000 0.0
21/12/2023
18.09
 67,100 18.36 18.36 18.09 25,100 9,000 0.3
20/12/2023
18.36
 58,200 18.23 18.45 18.09 0 2,000 -0.0
19/12/2023
18.23
 25,600 18.23 18.32 18 100 5,300 -0.1
18/12/2023
18.23
 98,300 18.73 18.73 18.14 0 92,900 -1.9
15/12/2023
18.73
 38,900 18.50 18.77 18.32 0 3,700 -0.1
14/12/2023
18.50
 19,700 18.77 18.77 18.50 0 1,900 -0.0
13/12/2023
18.77
 18,300 19.09 19.09 18.77 0 800 -0.0
12/12/2023
19.09
 21,200 19 19.09 18.73 0 3,100 -0.1
11/12/2023
19
 18,200 19.09 19.09 18.64 0 1,700 -0.0
08/12/2023
19.09
 35,500 19.09 19.09 18.59 0 300 -0.0
07/12/2023
19.09
 81,100 19.05 19.27 18.45 1,300 1,300 0.0
06/12/2023
19.05
 71,500 19 19.32 19 0 900 -0.0
05/12/2023
19
 44,000 19 19.09 18.82 0 400 -0.0
04/12/2023
19
 148,600 18.36 19.18 18.18 0 22,700 -0.5
01/12/2023
18.36
 8,100 18.45 18.55 18.27 0 1,000 -0.0
30/11/2023
18.45
 29,100 18.45 18.55 18.27 0 3,900 -0.1
29/11/2023
18.45
 20,600 18.14 18.64 18.09 0 7,500 -0.2
28/11/2023
18.14
 21,700 18.14 18.18 17.77 11,000 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |