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)
03/07/2024
23.25
 327,000 23.50 23.55 23.20 18,100 42,500 -0.6
02/07/2024
23.50
 366,200 23.90 23.90 23.30 4,000 14,200 -0.2
01/07/2024
23.30
 508,600 23.30 23.90 22.70 58,400 21,600 0.9
28/06/2024
23.05
 908,300 24.10 24.40 22.80 24,300 49,300 -0.6
27/06/2024
24.40
 385,500 24.20 24.50 23.80 0 1,800 -0.0
26/06/2024
24.30
 1,224,400 24.25 24.60 23.45 39,800 15,500 0.6
25/06/2024
23.95
 630,800 23.65 24.30 23.65 47,900 10,000 0.9
24/06/2024
24.10
 2,682,700 25.95 25.95 24.10 32,200 38,700 -0.2
21/06/2024
25.90
 1,278,500 26.80 27 25.90 6,800 34,000 -0.7
20/06/2024
26.95
 1,159,800 27.45 27.45 25.80 7,300 47,700 -1.1
19/06/2024
27.10
 1,654,200 27.60 27.75 26.30 24,300 311,900 -7.8
18/06/2024
27.05
 1,804,900 26.90 27.75 26.55 61,100 499,100 -12.0
17/06/2024
26.50
 1,741,800 25.70 27 25.50 54,100 40,300 0.3
14/06/2024
25.50
 1,412,300 27.30 28.10 25.50 6,300 215,100 -5.7
13/06/2024
27.20
 2,158,200 25.70 27.30 25.55 5,700 1,117,900 -29.8
12/06/2024
25.55
 1,016,100 26 26.40 25.50 100 418,700 -10.8
11/06/2024
26
 1,668,800 26.30 26.90 25.65 130,120 644,500 -13.5
10/06/2024
25.30
 1,347,800 25 25.50 24.50 0 422,359 -10.5
07/06/2024
25.30
 1,299,300 25 26 24.30 900 483,202 -12.1
06/06/2024
24.80
 1,935,800 23.60 24.80 23.20 21,400 872,600 -20.8
05/06/2024
23.20
 1,177,600 21.80 23.20 21.80 0 800,600 -18.0
04/06/2024
21.70
 885,500 21.50 22 21.20 17,900 833,800 -17.4
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2024
21.50
 214,000 21 21.80 20.95 6,500 182,700 -3.7
31/05/2024
20.45
 129,700 20.18 21.09 20.18 4,300 95,500 -2.1
30/05/2024
20.50
 122,500 20.50 20.73 20.14 10,000 47,600 -0.8
29/05/2024
20.77
 67,800 20.91 20.91 20.77 6,800 32,900 -0.6
28/05/2024
20.86
 138,300 21.18 21.18 20.77 0 118,000 -2.7
27/05/2024
21
 210,400 20.91 21.27 20 14,600 89,300 -1.7
24/05/2024
20.91
 228,700 21.82 21.82 20.91 26,000 123,000 -2.3
23/05/2024
21.68
 113,400 21.68 21.73 21.45 1,000 45,100 -1.1
22/05/2024
21.68
 66,300 21.68 22.09 21.68 0 0 0
21/05/2024
21.59
 61,400 21.64 21.91 21.32 11,000 11,500 -0.0
20/05/2024
21.73
 144,900 21.82 21.86 21.68 0 68,900 -1.7
17/05/2024
21.73
 96,800 21.95 22 21.73 0 49,800 -1.2
16/05/2024
21.95
 131,900 22.27 22.36 21.95 2,000 85,100 -2.0
15/05/2024
22.09
 114,700 21.64 22.23 21.50 100 5,100 -0.1
14/05/2024
21.73
 116,500 21.59 21.77 21.27 19,800 2,000 0.4
13/05/2024
21.59
 62,800 21.73 22.27 21.59 2,000 23,400 -0.5
10/05/2024
21.82
 108,200 21.64 22.05 21.64 49,800 5,100 1.1
09/05/2024
21.64
 33,900 21.77 22 21.64 19,200 5,000 0.3
08/05/2024
21.68
 103,700 22 22.05 21.68 32,000 42,000 -0.2
07/05/2024
22.05
 71,000 22.55 22.55 22.05 57,300 14,600 1.0
06/05/2024
22.27
 113,500 21.77 22.27 21.68 28,400 11,400 0.4
03/05/2024
21.68
 68,900 22 22 21.68 6,300 17,700 -0.3
02/05/2024
21.82
 51,900 21.82 22 21.36 11,100 4,300 0.2
26/04/2024
21.36
 46,000 21.36 21.73 20.91 2,400 1,300 0.0
25/04/2024
21.36
 122,300 21 21.50 21 11,300 300 0.3
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 22.64 22.64 22.36 1,000 200 0.0
21/03/2024
22.55
 125,900 22.82 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 22.45 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 22.50 23.09 21.91 105,200 0 2.6
14/03/2024
22.64
 167,800 23.14 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 22.41 22.59 21.82 2,000 0 0.0
08/03/2024
21.86
 270,800 22.27 22.64 21.77 105,800 5,400 2.4
07/03/2024
22.05
 421,300 20.68 22.05 20.68 182,600 21,200 3.9
06/03/2024
20.82
 92,900 21.32 21.32 20.73 0 0 0
05/03/2024
21.32
 57,500 21.14 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 20.68 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 21.82 21.82 20.95 0 500 -0.0
27/02/2024
21.09
 342,000 19.82 21.09 19.73 21,500 0 0.5
26/02/2024
19.73
 78,900 19.36 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 19.73 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 19.55 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 19.36 19.45 19.18 7,800 0 0.2
07/02/2024
19.27
 42,400 19.14 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 19.23 19.27 18.91 100 0 0.0
02/02/2024
19.18
 91,000 18.86 19.45 18.86 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |