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)
19/04/2023
15.22
 8,500 15.12 15.64 14.56 100 0 0.0
18/04/2023
15.12
 7,500 15.09 15.32 14.56 1,000 0 0.0
17/04/2023
15.09
 6,800 14.89 15.35 14.76 900 0 0.0
14/04/2023
14.89
 10,600 15.55 15.71 14.89 2,000 0 0.0
13/04/2023
15.55
 3,400 15.41 15.68 14.95 0 0 0
12/04/2023
15.41
 16,900 15.48 15.71 15.28 100 100 0
11/04/2023
15.48
 46,200 14.79 15.74 14.76 0 800 -0.0
10/04/2023
14.79
 10,800 14.79 15.09 14.56 0 0 0.0
07/04/2023
14.79
 19,400 14.95 15.09 14.43 1,000 137 0.0
06/04/2023
14.95
 36,700 14.82 15.15 14.82 1,100 9 0.0
05/04/2023
14.82
 15,700 14.76 14.95 14.56 200 0 0.0
04/04/2023
14.76
 23,000 14.69 14.76 14.43 0 4,200 -0.1
03/04/2023
14.69
 27,400 14.43 14.76 14.20 0 4,800 -0.1
31/03/2023
14.43
 11,800 14.43 14.69 14.36 5,600 3,000 0.1
30/03/2023
14.43
 36,600 14.27 14.56 13.71 1,700 2,100 -0.0
29/03/2023
14.27
 3,000 14.43 14.76 13.84 1,000 0 0.0
28/03/2023
14.43
 6,100 14.66 14.76 13.97 1,100 700 0.0
27/03/2023
14.66
 17,900 14.43 14.73 14.30 1,800 16,120 -0.3
24/03/2023
14.43
 1,600 14.43 14.76 14.20 1,000 1,000 0
23/03/2023
14.43
 2,200 14.43 14.43 14.43 0 1,500 -0.0
22/03/2023
14.43
 9,800 14.17 14.69 13.97 1,000 1,400 -0.0
21/03/2023
14.17
 6,100 14.76 14.95 14.17 400 1,200 0.0
20/03/2023
14.76
 16,200 14.92 15.09 14.36 6,000 1,400 0.1
17/03/2023
14.92
 1,800 14.99 15.97 14.50 0 0 -0.0
16/03/2023
14.99
 800 15.02 15.05 14.50 0 0 -0.0
15/03/2023
15.02
 14,700 14.33 15.09 14.00 0 1,400 -0.0
14/03/2023
14.33
 6,000 14.59 14.59 13.91 1,000 800 0.0
13/03/2023
14.59
 2,800 14.76 14.89 14.10 800 0 0.0
10/03/2023
14.76
 44,600 14.89 15.09 14.43 1,100 12,800 -0.3
09/03/2023
14.89
 86,800 14.95 15.15 14.69 100 0 0.0
08/03/2023
14.95
 30,600 14.86 15.22 14.20 1,500 10,000 -0.2
07/03/2023
14.86
 3,400 15.05 15.05 14.43 1,000 1,500 -0.0
06/03/2023
15.05
 700 15.22 15.28 14.56 0 0 -0.2
03/03/2023
15.22
 300 15.05 15.22 15.09 0 0 -0.2
02/03/2023
15.05
 15,000 15.09 15.28 14.56 0 7,800 -0.2
01/03/2023
15.09
 9,100 15.41 15.41 14.43 300 0 0.0
28/02/2023
15.41
 1,100 14.82 15.84 15.28 162,087 0 3.8
27/02/2023
14.82
 3,700 14.95 14.95 14.43 1,000 0 0.0
24/02/2023
14.95
 1,100 14.76 15.05 14.95 2 0 0.0
23/02/2023
14.76
 3,700 14.76 15.05 14.50 0 1,500 -0.0
22/02/2023
14.76
 22,700 15.25 15.28 14.76 10,000 1,300 0.2
21/02/2023
15.25
 5,500 15.15 15.35 14.89 0 1,900 -0.0
20/02/2023
15.15
 40,600 15.05 15.35 14.43 11,700 7,000 0.1
17/02/2023
15.05
 1,900 14.76 15.05 14.53 0 0 -0.1
16/02/2023
14.76
 14,500 14.66 15.02 14.63 0 6,500 -0.1
15/02/2023
14.66
 4,000 14.43 15.22 14.23 3,000 0 0.1
14/02/2023
14.43
 1,100 14.53 14.63 14.27 0 0 0.1
13/02/2023
14.53
 12,600 14.95 14.95 14.23 740,300 735,500 0.1
10/02/2023
14.95
 3,500 14.95 15.09 14.43 1,100 0 0.0
09/02/2023
14.95
 1,900 14.99 15.55 14.95 0 700 -0.0
08/02/2023
14.99
 5,100 15.09 15.09 14.43 100 0 0.0
07/02/2023
15.09
 6,800 15.09 15.41 14.89 0 5,000 -0.1
06/02/2023
15.09
 200 14.82 15.09 15.09 0 200 -0.0
03/02/2023
14.82
 13,000 15.32 15.41 14.82 0 5,000 -0.1
02/02/2023
15.32
 13,100 15.41 15.74 14.99 0 5,900 -0.1
01/02/2023
15.41
 48,100 15.87 16.07 15.09 400 22,132 -0.5
31/01/2023
15.87
 7,600 15.87 16.27 15.74 0 0 0.0
30/01/2023
15.87
 2,700 16.07 16.20 15.87 400 0 0.0
27/01/2023
16.07
 14,200 16.14 16.40 16.07 1,000 2,500 -0.0
19/01/2023
16.14
 20,300 16.04 16.46 15.81 1,000 0 0.0
18/01/2023
16.04
 12,200 16.17 16.66 15.94 4,000 0 0.1
17/01/2023
16.17
 19,100 16.07 16.36 15.68 9,200 0 0.2
16/01/2023
16.07
 69,100 15.71 16.23 15.09 47,300 0 1.2
13/01/2023
15.71
 11,400 15.74 16.27 15.51 200 0 0.0
12/01/2023
15.74
 3,200 16.20 16.59 15.74 400 0 0.0
11/01/2023
16.20
 21,400 16.14 16.40 15.74 7,000 0 0.2
10/01/2023
16.14
 1,200 16.04 16.30 15.38 0 0 -0.0
09/01/2023
16.04
 2,900 16.27 16.27 15.55 0 28 -0.0
06/01/2023
16.27
 4,100 16.30 16.43 15.84 100 0 0.0
05/01/2023
16.30
 2,600 16.30 16.46 15.94 0 0 0.0
04/01/2023
16.30
 15,900 16.56 16.69 15.94 200 0 0.0
03/01/2023
16.56
 8,800 16.40 16.99 15.84 200 0 0.0
30/12/2022
16.40
 71,400 15.35 16.40 14.56 100 500,000 -12.5
29/12/2022
15.35
 9,600 15.09 15.35 14.76 1,000 0 0.0
28/12/2022
15.09
 10,500 15.02 15.28 14.59 0 1,053 -0.0
27/12/2022
15.02
 11,500 14.76 15.09 14.17 200 0 0.0
26/12/2022
14.76
 22,300 15.09 15.41 14.76 0 2 -0.0
23/12/2022
15.09
 1,300 15.09 15.35 14.82 0 0 0.0
22/12/2022
15.09
 47,500 14.30 15.28 13.97 0 0 0.0
21/12/2022
14.30
 7,400 14.66 14.69 14.00 400 0 0.0
20/12/2022
14.66
 33,700 14.73 14.95 14.04 6,700 12,800 -0.1
19/12/2022
14.73
 22,100 14.99 15.32 14.66 300 9,000 -0.2
16/12/2022
14.99
 19,300 15.02 15.02 14.59 0 10,700 -0.2
15/12/2022
15.02
 12,000 14.89 15.05 14.53 1,500 5,100 -0.1
14/12/2022
14.89
 38,100 15.09 15.22 14.63 0 18,400 -0.4
13/12/2022
15.09
 1,500 14.95 15.35 14.95 0 0 -0.1
12/12/2022
14.95
 11,000 15.09 15.28 14.79 0 3,350 -0.1
09/12/2022
15.09
 11,000 15.64 15.87 15.09 0 2,200 -0.1
08/12/2022
15.64
 58,000 15.51 15.74 15.09 20,000 27,600 -0.2
07/12/2022
15.51
 9,800 15.41 15.74 14.92 0 2,500 -0.1
06/12/2022
15.41
 58,900 15.74 16.07 14.89 15,000 20,700 -0.1
05/12/2022
15.74
 60,200 15.71 15.94 15.35 0 30,000 -0.7
02/12/2022
15.71
 17,100 15.41 15.74 14.82 0 0 -0.0
01/12/2022
15.41
 51,800 15.41 16.00 15.41 0 1,800 -0.0
30/11/2022
15.41
 27,400 15.64 15.74 14.76 600 20,100 -0.5
29/11/2022
15.64
 63,900 15.68 15.87 14.73 15,000 21,000 -0.1
28/11/2022
15.68
 25,600 15.09 15.68 14.76 0 1,127 -0.0
25/11/2022
15.09
 28,600 15.38 15.61 14.33 1,300 5,500 -0.1
24/11/2022
15.38
 92,000 15.09 15.84 14.23 0 15 -0.0
23/11/2022
15.09
 4,300 14.86 15.81 14.82 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |