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)
19/04/2017
2.81
 500 2.85 2.85 2.81 0 0 0
18/04/2017
2.85
 6,020 2.84 2.85 2.71 0 500 -0.0
17/04/2017
2.84
 0 2.84 2.84 2.84 0 0 0
14/04/2017
2.84
 7,550 2.87 2.87 2.68 0 0 0
13/04/2017
2.87
 50 2.81 2.87 2.79 0 0 0
12/04/2017
2.81
 1,110 2.78 2.90 2.78 500 0 0.0
11/04/2017
2.78
 710 2.90 2.90 2.78 0 0 0
10/04/2017
2.90
 1,550 2.81 2.90 2.81 0 1,540 -0.0
07/04/2017
2.81
 140 2.94 3.00 2.81 0 0 0
05/04/2017
2.94
 10 2.84 2.94 2.94 0 0 0
04/04/2017
2.84
 8,010 2.87 2.94 2.84 0 0 0
03/04/2017
2.87
 21,920 2.75 2.87 2.75 0 0 0
31/03/2017
2.75
 16,440 2.73 2.77 2.75 90 0 0.0
30/03/2017
2.73
 5,400 2.72 2.81 2.73 2,890 0 0.0
29/03/2017
2.72
 60 2.83 2.83 2.71 0 0 0
28/03/2017
2.83
 810 2.81 2.83 2.80 0 0 0
27/03/2017
2.81
 3,860 2.76 2.81 2.68 0 0 0
24/03/2017
2.76
 1,400 2.78 2.78 2.76 0 0 0
23/03/2017
2.78
 2,500 2.81 2.90 2.78 0 0 0
22/03/2017
2.81
 40,900 2.81 2.90 2.81 0 0 0
21/03/2017
2.81
 31,620 2.81 2.81 2.75 0 0 0
20/03/2017
2.81
 18,210 2.78 2.81 2.80 0 0 0
17/03/2017
2.78
 5,110 2.76 2.78 2.76 0 0 0
16/03/2017
2.76
 22,380 2.75 2.80 2.75 0 0 0
15/03/2017
2.75
 18,210 2.75 2.78 2.75 0 0 0
14/03/2017
2.75
 41,070 2.77 2.77 2.74 0 0 0
13/03/2017
2.77
 35,730 2.81 2.81 2.75 0 0 0
10/03/2017
2.81
 33,000 2.69 2.81 2.70 0 0 0
09/03/2017
2.69
 10,000 2.70 2.70 2.68 0 0 0
08/03/2017
2.70
 23,090 2.78 2.78 2.68 0 0 0
07/03/2017
2.78
 10 2.73 2.78 2.78 0 0 0
06/03/2017
2.73
 0 2.73 2.73 2.73 0 0 0
03/03/2017
2.73
 7,110 2.73 2.73 2.68 0 0 0
02/03/2017
2.73
 3,960 2.73 2.73 2.67 0 0 0
01/03/2017
2.73
 910 2.71 2.73 2.68 0 0 0
28/02/2017
2.71
 22,750 2.73 2.73 2.67 0 0 0
27/02/2017
2.73
 5,810 2.75 2.81 2.67 0 526,435 -4.5
24/02/2017
2.75
 49,190 2.67 2.84 2.71 0 15,000 -0.1
23/02/2017
2.67
 7,040 2.65 2.71 2.65 0 0 0
22/02/2017
2.65
 2,410 2.65 2.67 2.53 0 0 0
21/02/2017
2.65
 9,210 2.68 2.68 2.65 0 0 0
20/02/2017
2.68
 500 2.68 2.68 2.68 0 0 0
17/02/2017
2.68
 1,880 2.68 2.87 2.68 0 0 0
16/02/2017
2.68
 7,340 2.68 2.75 2.68 0 6,310 -0.1
15/02/2017
2.68
 11,160 2.65 2.68 2.62 5,000 0 0.0
14/02/2017
2.65
 5,010 2.64 2.78 2.65 0 0 0
13/02/2017
2.64
 1,320 2.69 2.69 2.64 0 0 0
10/02/2017
2.69
 25,360 2.65 2.83 2.69 0 4,500 -0.0
09/02/2017
2.65
 5,290 2.68 2.68 2.64 0 0 0
08/02/2017
2.68
 47,000 2.75 2.75 2.65 0 25,000 -0.2
07/02/2017
2.75
 2,010 2.71 2.75 2.71 0 2,000 -0.0
06/02/2017
2.71
 20 2.75 2.75 2.64 0 10 -0
03/02/2017
2.75
 3,000 2.75 2.75 2.75 0 0 0
02/02/2017
2.75
 0 2.75 2.75 2.75 0 0 0
25/01/2017
2.75
 51,840 2.65 2.75 2.65 10,000 0 0.1
24/01/2017
2.65
 20,000 2.71 2.71 2.59 0 0 0
23/01/2017
2.71
 12,280 2.62 2.71 2.62 0 0 0
20/01/2017
2.62
 5,100 2.68 2.68 2.62 0 0 0
19/01/2017
2.68
 0 2.68 2.68 2.68 0 0 0
18/01/2017
2.68
 4,090 2.68 2.68 2.68 0 0 0
17/01/2017
2.68
 400 2.68 2.68 2.68 0 0 0
16/01/2017
2.68
 510 2.81 2.81 2.68 0 0 0
13/01/2017
2.81
 10 2.78 2.81 2.81 0 0 0
12/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
11/01/2017
2.78
 30 2.78 2.78 2.65 0 0 0
10/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
09/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
06/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
05/01/2017
2.78
 10 2.71 2.78 2.78 0 0 0
04/01/2017
2.71
 600 2.82 2.82 2.71 0 0 0
03/01/2017
2.82
 210 3.03 3.03 2.82 0 0 0
30/12/2016
3.03
 1,350 2.83 3.03 2.83 1,280 0 0.0
29/12/2016
2.83
 0 2.83 2.83 2.83 0 0 0
28/12/2016
2.83
 0 2.83 2.83 2.83 0 0 0
27/12/2016
2.83
 130 2.65 2.83 2.68 0 0 0
26/12/2016
2.65
 250 2.84 2.84 2.65 0 0 0
23/12/2016
2.84
 100 2.73 2.84 2.84 0 0 0
22/12/2016
2.73
 20 2.94 2.97 2.73 0 0 0
21/12/2016
2.94
 460 2.90 3.03 2.94 0 0 0
20/12/2016
2.90
 10 2.84 2.90 2.90 0 0 0
19/12/2016
2.84
 460 2.84 2.84 2.84 0 0 0
16/12/2016
2.84
 200 2.68 2.84 2.78 0 0 0
15/12/2016
2.68
 5,020 2.84 2.84 2.68 0 0 0
14/12/2016
2.84
 10 2.78 2.84 2.84 0 0 0
13/12/2016
2.78
 220 2.79 2.79 2.62 0 0 0
12/12/2016
2.79
 530 3.00 3.00 2.79 0 0 0
09/12/2016
3.00
 0 3.00 3.00 3.00 0 0 0
08/12/2016
3.00
 10 3.00 3.00 3.00 0 0 0
07/12/2016
3.00
 10 2.90 3.00 3.00 0 0 0
06/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
05/12/2016
2.90
 0 2.90 2.90 2.90 0 0 0
02/12/2016
2.90
 110 2.84 2.90 2.90 0 0 0
01/12/2016
2.84
 32,920 2.90 2.97 2.70 0 110 -0.0
30/11/2016
2.90
 290 2.72 2.90 2.87 0 0 0
29/11/2016
2.72
 380 2.90 3.00 2.72 0 0 0
28/11/2016
2.90
 10,770 2.76 2.90 2.76 0 9,340 -0.1
25/11/2016
2.76
 910 2.73 2.76 2.73 0 110 -0.0
24/11/2016
2.73
 6,410 2.72 2.73 2.71 6,110 0 0.1
23/11/2016
2.72
 11,010 2.75 2.76 2.71 9,000 5,000 0.0
22/11/2016
2.75
 3,050 2.65 2.76 2.65 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |