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)
13/09/2023
24.55
 488,900 23.73 24.77 23.77 14,600 0 0.4
12/09/2023
23.73
 236,300 22.73 23.73 22.55 12,400 0 0.3
11/09/2023
22.73
 291,700 23.14 23.55 22.73 40,600 200 1.0
08/09/2023
23.14
 201,400 22.82 23.36 22.77 41,900 0 1.1
07/09/2023
22.82
 241,400 22.82 23.27 22.59 500 0 0.0
06/09/2023
22.82
 262,800 22.27 23.45 21.86 7,800 0 0.2
05/09/2023
22.27
 178,900 22.18 22.50 22.09 8,200 0 0.2
31/08/2023
22.18
 231,000 21.82 22.55 21.73 900 0 0.0
30/08/2023
21.82
 111,800 21.05 21.91 20.95 1,000 700 0.0
29/08/2023
21.05
 83,500 20.73 21.09 20.73 2,300 100 0.1
28/08/2023
20.73
 75,200 20.27 20.73 20.27 6,400 600 0.1
25/08/2023
20.27
 86,600 20.59 20.59 20.23 4,600 800 0.1
24/08/2023
20.59
 52,200 20.18 20.59 20.09 0 1,300 -0.0
23/08/2023
20.18
 44,600 20 20.55 20 4,000 0 0.1
22/08/2023
20
 92,700 20.14 20.77 19.55 1,000 0 0.0
21/08/2023
20.14
 134,100 20.36 20.91 19.73 4,900 0 0.1
18/08/2023
20.36
 214,400 21.86 21.86 20.36 10,700 0 0.2
17/08/2023
21.86
 315,500 21.95 22.50 21.68 5,000 0 0.1
16/08/2023
21.95
 95,900 21.68 21.95 21.68 23,900 0 0.6
15/08/2023
21.68
 315,400 21.68 22.36 21.68 500 0 0.0
14/08/2023
21.68
 166,900 21 21.82 20.95 10,800 0 0.3
11/08/2023
21
 90,800 21.14 21.55 20.77 0 200 -0.0
10/08/2023
21.14
 43,900 21.32 21.64 21.14 1,300 0 0.0
09/08/2023
21.32
 127,300 21.59 21.77 21 0 800 -0.0
08/08/2023
21.59
 171,500 21.64 21.95 21.59 0 1,100 -0.0
07/08/2023
21.64
 105,600 21.64 22.05 21.45 8,600 0 0.2
04/08/2023
21.64
 154,100 21.64 21.77 20.91 0 800 -0.0
03/08/2023
21.64
 110,800 21.77 21.82 21.41 0 0 0
02/08/2023
21.77
 159,200 21.73 21.82 21.55 0 0 0
01/08/2023
21.73
 213,800 21.73 22 21.68 30,000 0 0.7
31/07/2023
21.73
 127,500 22.05 22.50 21.55 0 0 0
28/07/2023
22.05
 100,400 21.68 22.45 21.27 100 0 0.0
27/07/2023
21.68
 176,300 22.45 22.45 21.32 0 0 0
26/07/2023
22.45
 113,200 23 23.09 22.36 0 0 0
25/07/2023
23
 413,200 22.36 23.91 22.82 0 0 0
24/07/2023
22.36
 269,700 21.09 22.36 21.82 0 0 0
21/07/2023
21.09
 60,100 20.82 21.32 20.77 0 0 0
20/07/2023
20.82
 34,300 21.09 21.09 20.55 2,700 2,000 0.0
19/07/2023
21.09
 76,200 21.14 21.36 20.23 22,500 0 0.5
18/07/2023
21.14
 57,000 21.23 21.36 20.73 0 0 0
17/07/2023
21.23
 77,900 21.23 21.36 21 5,000 0 0.1
14/07/2023
21.23
 20,400 21.36 21.64 21.09 0 0 0
13/07/2023
21.36
 80,800 20.91 21.73 21.27 21,800 200 0.5
12/07/2023
20.91
 58,400 20.82 21.09 20.82 0 11,200 -0.3
11/07/2023
20.82
 142,000 20.55 20.91 20.64 0 0 0
10/07/2023
20.55
 62,500 20.55 20.91 20.55 5,400 0 0.1
07/07/2023
20.55
 27,200 20.55 20.86 20.27 0 0 0
06/07/2023
20.55
 21,900 20.91 20.91 20.23 200 0 0.0
05/07/2023
20.91
 68,700 20.73 21.18 20.59 0 0 0
04/07/2023
20.73
 73,100 20.91 20.91 20.32 7,400 0 0.2
03/07/2023
20.91
 15,800 21.27 21.59 20.73 3,400 0 0.1
30/06/2023
21.27
 78,500 21.23 21.32 20.55 0 0 0
29/06/2023
21.23
 87,800 22 22.23 20.91 3,300 0 0.1
28/06/2023
22
 152,500 21.64 22.45 21.64 15,100 0 0.4
27/06/2023
21.64
 208,500 21.36 21.73 21.23 300 14,700 -0.3
26/06/2023
21.36
 133,200 21.50 21.50 21 0 0 0
23/06/2023
21.50
 86,100 21.41 21.59 21.14 1,000 0 0.0
22/06/2023
21.41
 90,000 21.59 21.68 21.36 0 0 0
21/06/2023
21.59
 267,000 21.32 21.59 21.05 2,500 80,000 -1.8
20/06/2023
21.32
 39,600 21.32 21.73 21 0 200 -0.0
19/06/2023
21.32
 78,300 20.91 21.77 20.91 0 2,300 -0.1
16/06/2023
20.91
 223,600 20.95 22.09 20.91 48,300 50,000 -0.0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/338 (Volume + 33.80%, Ratio=0.34)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.8 (Volume + 4.80%, Ratio=0.05)
15/06/2023
20.95
 115,100 21.54 21.82 20.73 2,400 0 0.1
14/06/2023
20.79
 49,800 21.05 21.32 20.79 1,200 0 0.0
13/06/2023
21.05
 60,100 21.09 21.38 20.79 400 0 0.0
12/06/2023
21.09
 44,700 20.99 21.65 20.66 100 0 0.0
09/06/2023
20.99
 66,800 21.05 21.61 20.33 5,400 0 0.2
08/06/2023
21.05
 113,500 20.46 21.84 21.02 9,200 200 0.3
07/06/2023
20.46
 174,300 19.15 20.46 20.30 1,300 1,000 0.0
06/06/2023
19.15
 39,300 19.55 19.68 19.09 3,200 0 0.1
05/06/2023
19.55
 82,700 19.02 19.81 19.09 6,600 0 0.2
02/06/2023
19.02
 135,300 18.56 19.35 18.82 6,500 0 0.2
01/06/2023
18.56
 190,300 17.84 18.89 18.23 0 1,800 -0.1
31/05/2023
17.84
 99,300 17.05 17.94 17.51 0 0 0
30/05/2023
17.05
 46,900 17.05 17.58 16.86 0 0 0
29/05/2023
17.05
 21,900 16.96 17.25 16.96 0 0 0
26/05/2023
16.96
 10,900 17.15 17.22 16.14 2,600 0 0.1
25/05/2023
17.15
 63,800 16.92 17.22 16.96 3,000 2,500 0.0
24/05/2023
16.92
 34,900 16.86 17.25 16.79 0 0 0
23/05/2023
16.86
 25,800 16.73 17.25 16.59 0 0 0
22/05/2023
16.73
 43,900 16.86 16.86 16.40 0 0 0
19/05/2023
16.86
 35,400 16.99 17.32 16.53 1,000 0 0.0
18/05/2023
16.99
 61,800 16.36 16.99 16.20 8,000 4,900 0.1
17/05/2023
16.36
 31,800 17.05 17.05 16.36 8,000 0 0.2
16/05/2023
17.05
 76,300 16.40 17.25 16.46 38,000 0 1.0
15/05/2023
16.40
 111,700 15.35 16.40 15.48 5,000 4,000 0.0
12/05/2023
15.35
 30,800 15.35 15.41 15.09 6,000 0 0.1
11/05/2023
15.35
 24,400 15.28 15.55 14.99 1,100 0 0.0
10/05/2023
15.28
 24,700 14.89 15.41 14.79 900 0 0.0
09/05/2023
14.89
 7,700 14.86 15.05 14.53 1,000 0 0.0
08/05/2023
14.86
 15,000 14.76 15.02 14.66 200 0 0.0
05/05/2023
14.76
 5,400 14.69 14.82 14.69 0 0 0
04/05/2023
14.69
 13,500 14.69 14.79 14.46 500 0 0.0
28/04/2023
14.69
 4,900 14.63 14.69 14.50 200 0 0.0
27/04/2023
14.63
 19,000 14.56 14.76 14.56 1,300 0 0.0
26/04/2023
14.56
 18,500 14.63 14.82 14.43 3,400 100 0.1
25/04/2023
14.63
 11,800 14.82 14.89 14.43 0 0 0.0
24/04/2023
14.82
 10,800 14.76 15.02 14.56 0 0 0.0
21/04/2023
14.76
 12,800 14.92 15.05 14.43 1,100 0 0.0
20/04/2023
14.92
 28,000 15.22 15.22 14.43 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |