CTCP Chứng khoán Thiên Việt (tvs)

23.75
-0.20
(-0.84%)
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)
27/11/2015
3.48
 70,150 3.46 3.48 3.40 1,000 0 0.0
26/11/2015
3.46
 11,110 3.48 3.48 3.40 0 0 0
25/11/2015
3.48
 17,610 3.48 3.48 3.40 0 0 0
24/11/2015
3.48
 21,580 3.48 3.48 3.40 0 0 0
23/11/2015
3.48
 39,810 3.43 3.51 3.40 0 0 0
20/11/2015
3.43
 91,370 3.43 3.46 3.43 0 0 0
19/11/2015
3.43
 24,190 3.46 3.46 3.43 0 0 0
18/11/2015
3.46
 42,730 3.51 3.51 3.43 0 0 0
17/11/2015
3.51
 11,320 3.48 3.51 3.46 0 0 0
16/11/2015
3.48
 55,440 3.57 3.57 3.46 0 0 0
13/11/2015
3.57
 33,260 3.51 3.57 3.51 0 0 0
12/11/2015
3.51
 187,070 3.57 3.59 3.51 0 0 0
11/11/2015
3.57
 145,790 3.62 3.62 3.57 0 0 0
10/11/2015
3.62
 93,360 3.57 3.65 3.54 0 0 0
09/11/2015
3.57
 62,540 3.59 3.59 3.54 0 0 0
06/11/2015
3.59
 182,210 3.59 3.62 3.57 0 0 0
05/11/2015
3.59
 121,100 3.57 3.62 3.54 0 0 0
04/11/2015
3.57
 195,550 3.57 3.62 3.54 0 0 0
03/11/2015
3.57
 96,280 3.57 3.59 3.54 0 0 0
02/11/2015
3.57
 225,190 3.62 3.65 3.57 0 0 0
30/10/2015
3.62
 30,780 3.65 3.65 3.57 0 0 0
29/10/2015
3.65
 154,240 3.59 3.65 3.54 0 0 0
28/10/2015
3.59
 149,170 3.59 3.62 3.54 0 0 0
27/10/2015
3.59
 95,590 3.62 3.62 3.59 0 0 0
26/10/2015
3.62
 98,120 3.65 3.65 3.59 0 0 0
23/10/2015
3.65
 142,990 3.62 3.67 3.59 0 0 0
22/10/2015
3.62
 117,110 3.65 3.65 3.59 0 0 0
21/10/2015
3.65
 232,260 3.57 3.67 3.57 0 0 0
20/10/2015
3.57
 344,230 3.57 3.59 3.54 0 0 0
19/10/2015
3.57
 276,010 3.51 3.59 3.51 0 0 0
16/10/2015
3.51
 108,350 3.59 3.59 3.51 0 0 0
15/10/2015
3.59
 137,840 3.54 3.59 3.48 0 0 0
14/10/2015
3.54
 383,140 3.37 3.57 3.35 0 0 0
13/10/2015
3.37
 96,810 3.37 3.40 3.35 0 0 0
12/10/2015
3.37
 80,640 3.32 3.40 3.32 0 0 0
09/10/2015
3.32
 53,800 3.32 3.40 3.29 0 0 0
08/10/2015
3.32
 22,800 3.32 3.35 3.29 0 0 0
07/10/2015
3.32
 42,270 3.37 3.37 3.32 0 0 0
06/10/2015
3.37
 170,880 3.32 3.43 3.27 0 26,340 -0.3
05/10/2015
3.32
 13,150 3.29 3.32 3.29 0 0 0
02/10/2015
3.29
 57,180 3.29 3.29 3.27 0 0 0
01/10/2015
3.29
 53,250 3.29 3.32 3.27 0 0 0
30/09/2015
3.29
 79,990 3.29 3.32 3.27 0 0 0
29/09/2015
3.29
 32,350 3.32 3.32 3.27 0 0 0
28/09/2015
3.32
 83,650 3.32 3.35 3.27 0 0 0
25/09/2015
3.32
 57,890 3.32 3.35 3.27 0 0 0
24/09/2015
3.32
 35,640 3.37 3.37 3.32 1,400 0 0.0
23/09/2015
3.37
 36,350 3.40 3.40 3.32 0 0 0
22/09/2015
3.40
 75,530 3.40 3.40 3.35 0 0 0
21/09/2015
3.40
 51,890 3.37 3.40 3.32 0 0 0
18/09/2015
3.37
 53,480 3.32 3.54 3.32 0 0 0
17/09/2015
3.32
 60,930 3.32 3.35 3.29 0 0 0
16/09/2015
3.32
 22,330 3.40 3.40 3.32 0 0 0
15/09/2015
3.40
 7,250 3.37 3.40 3.32 0 0 0
14/09/2015
3.37
 14,040 3.37 3.40 3.29 0 0 0
11/09/2015
3.37
 36,010 3.37 3.37 3.32 0 0 0
10/09/2015
3.37
 44,890 3.35 3.46 3.35 0 0 0
09/09/2015
3.35
 50,160 3.37 3.40 3.35 0 0 0
08/09/2015
3.37
 53,580 3.37 3.43 3.35 0 0 0
07/09/2015
3.37
 24,660 3.37 3.40 3.32 0 0 0
04/09/2015
3.37
 27,040 3.37 3.46 3.37 0 0 0
03/09/2015
3.37
 22,790 3.40 3.40 3.35 0 0 0
01/09/2015
3.40
 44,470 3.40 3.43 3.35 0 0 0
31/08/2015
3.40
 67,440 3.48 3.48 3.37 0 0 0
28/08/2015
3.48
 114,610 3.43 3.54 3.35 0 0 0
27/08/2015
3.43
 131,380 3.40 3.43 3.35 0 0 0
26/08/2015
3.40
 144,060 3.35 3.40 3.29 0 0 0
25/08/2015
3.35
 115,350 3.32 3.37 3.16 0 0 0
24/08/2015
3.32
 171,870 3.57 3.57 3.32 0 0 0
21/08/2015
3.57
 274,080 3.73 3.73 3.51 0 188,010 -2.5
20/08/2015
3.73
 70,500 3.78 3.78 3.67 0 0 0
19/08/2015
3.78
 154,230 3.73 3.81 3.70 0 0 0
18/08/2015
3.73
 69,210 3.76 3.76 3.70 0 0 0
17/08/2015
3.76
 133,830 3.81 3.81 3.70 0 0 0
14/08/2015
3.81
 115,550 3.78 3.81 3.73 0 0 0
13/08/2015
3.78
 194,220 3.78 3.84 3.73 0 0 0
12/08/2015
3.78
 89,260 3.81 3.81 3.73 0 0 0
11/08/2015
3.81
 135,860 3.84 3.86 3.78 0 0 0
10/08/2015
3.84
 365,490 3.70 3.84 3.67 0 0 0
07/08/2015
3.70
 76,820 3.76 3.76 3.70 0 0 0
06/08/2015
3.76
 75,040 3.81 3.84 3.76 0 0 0
05/08/2015
3.81
 224,580 3.84 3.86 3.78 0 0 0
04/08/2015
3.84
 204,510 3.84 3.86 3.76 0 0 0
03/08/2015
3.84
 77,590 3.89 3.89 3.78 0 0 0
31/07/2015
3.89
 540,770 3.81 3.97 3.76 0 0 0
30/07/2015
3.81
 103,130 3.78 3.81 3.73 0 0 0
29/07/2015
3.78
 135,740 3.76 3.84 3.76 0 0 0
28/07/2015
3.76
 233,660 3.89 3.89 3.76 0 3,000 -0.0
27/07/2015
3.89
 241,460 3.86 3.97 3.81 0 0 0
24/07/2015
3.86
 122,080 3.89 3.89 3.81 0 0 0
23/07/2015
3.89
 281,050 3.78 3.95 3.76 3,000 0 0.0
22/07/2015
3.78
 179,310 3.70 3.78 3.62 0 0 0
21/07/2015
3.70
 193,560 3.70 3.70 3.62 0 0 0
20/07/2015
3.70
 239,490 3.73 3.76 3.59 200 0 0.0
17/07/2015
3.73
 54,000 3.78 3.78 3.73 200 0 0.0
16/07/2015
3.78
 177,130 3.70 3.81 3.67 0 0 0
15/07/2015
3.70
 317,970 3.70 3.92 3.67 200 0 0.0
14/07/2015
3.70
 177,510 3.70 3.73 3.59 1,800 0 0.0
13/07/2015
3.70
 191,720 3.70 3.73 3.67 0 0 0
10/07/2015
3.70
 169,670 3.70 3.95 3.70 26,340 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |