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
(2024-08-20) 		3.40 16.71% 9,775,100 -2,576,626 -59.7
20.35
23.95
23.75
2 tháng
(2024-07-22) 		1.75 7.95% 17,665,300 -3,666,768 -80.6
18.65
23.95
23.75
3 tháng
(2024-06-21) 		-2.15 -8.30% 33,924,600 -3,553,457 -77.9
18.65
25.90
23.75
6 tháng
(2024-03-25) 		1.16 5.13% 57,383,700 -9,565,391 -224.4
18.65
27.20
23.75
12 tháng
(2023-09-25) 		2.84 13.59% 66,860,100 -8,764,668 -206.1
17
27.20
23.75
24 tháng
(2022-09-30) 		2.96 14.22% 82,175,100 -9,039,661 -216.1
14.17
27.20
23.75
36 tháng
(2021-10-05) 		2.13 9.86% 118,688,500 -8,390,369 -239.0
14.17
43.95
23.75
60 tháng
(2019-10-16) 		17.77 297.20% 147,500,790 -1,070,719 -128.6
5.59
43.95
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2022
14.86
 27,100 15.35 16.40 14.86 1,500 0 0.0
21/11/2022
15.35
 5,000 15.35 15.71 14.76 0 0 -0.1
18/11/2022
15.35
 20,900 15.41 15.74 14.59 0 5,300 -0.1
17/11/2022
15.41
 8,000 15.38 16.04 15.09 0 0 -1.2
16/11/2022
15.38
 73,200 14.53 15.38 13.51 300 51,600 -1.2
15/11/2022
14.53
 22,400 15.58 15.58 14.50 200 0 0.0
14/11/2022
15.58
 28,300 16.07 16.07 14.99 100 3,500 -0.1
11/11/2022
16.07
 13,700 16.14 16.40 15.41 500 1,800 -0.0
10/11/2022
16.14
 27,300 16.89 16.89 15.71 0 0 -0.0
09/11/2022
16.89
 2,900 16.79 17.32 16.73 0 200 -0.0
08/11/2022
16.79
 27,700 16.73 17.38 15.77 1,000 6,500 -0.1
07/11/2022
16.73
 19,100 16.99 16.99 15.94 2,500 100 0.1
04/11/2022
16.99
 14,500 17.28 17.28 16.17 0 0 -0.1
03/11/2022
17.28
 23,500 17.05 17.45 16.92 0 3,000 -0.1
02/11/2022
17.05
 16,700 16.99 17.25 16.40 1,100 2,000 -0.0
01/11/2022
16.99
 15,100 16.56 17.02 16.14 0 0 0.0
31/10/2022
16.56
 36,200 17.58 17.58 16.36 1,000 0 0.0
28/10/2022
17.58
 13,300 17.71 17.97 16.73 0 0 -0.1
27/10/2022
17.71
 33,200 16.89 17.71 15.77 100 3,000 -0.1
26/10/2022
16.89
 163,300 16.99 17.97 15.81 39,200 60,000 -0.5
25/10/2022
16.99
 53,000 16.96 17.05 15.84 100 400 -0.0
24/10/2022
16.96
 31,000 17.64 17.64 16.46 0 2,100 -0.1
21/10/2022
17.64
 75,500 17.87 17.87 16.63 4,000 16,500 -0.3
20/10/2022
17.87
 40,900 17.71 17.87 17.05 500 0 0.0
19/10/2022
17.71
 54,000 18.33 18.33 17.45 15,300 0 0.4
18/10/2022
18.33
 52,300 18.30 18.63 17.81 20,000 0 0.6
17/10/2022
18.30
 18,800 17.94 18.53 17.61 0 200 -0.0
14/10/2022
17.94
 50,200 18.73 18.96 17.94 100 25,000 -0.7
13/10/2022
18.73
 8,900 18.69 19.05 18.23 100 0 0.0
12/10/2022
18.69
 30,700 18.69 18.69 17.71 0 0 -1.3
11/10/2022
18.69
 70,000 18.86 19.19 17.55 2,700 50,000 -1.3
10/10/2022
18.86
 132,200 18.96 18.96 17.64 100 50,000 -1.4
07/10/2022
18.96
 71,200 19.87 19.87 18.50 4,900 0 0.1
06/10/2022
19.87
 7,100 20.33 20.79 19.02 0 100 -0.0
05/10/2022
20.33
 20,600 19.71 20.33 18.96 0 100 -0.0
04/10/2022
19.71
 160,400 20.33 20.43 18.92 4,600 9 0.1
03/10/2022
20.33
 29,200 20.79 20.96 19.48 2,200 0 0.1
30/09/2022
20.79
 29,200 20.99 20.99 20.07 100 0 0.0
29/09/2022
20.99
 34,000 20.86 20.99 20.14 30,000 0 1.0
28/09/2022
20.86
 82,400 20.86 20.99 20.07 70,000 0 2.2
27/09/2022
20.86
 19,400 20.79 20.86 20.10 100 0 0.0
26/09/2022
20.79
 22,700 20.99 20.99 20.20 65,000 0 2.1
23/09/2022
20.99
 8,900 20.99 20.99 20.66 100 0 0.0
22/09/2022
20.99
 19,600 20.99 20.99 20.60 0 65,000 -2.1
21/09/2022
20.99
 11,600 20.86 20.99 20.60 0 0 -0.0
20/09/2022
20.86
 42,600 20.73 20.86 20.53 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |