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)
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
19/09/2022
20.73
 27,000 20.79 21.65 20.60 0 0 -0.0
16/09/2022
20.79
 34,300 20.92 20.92 20.79 0 0 -0.0
15/09/2022
20.92
 10,500 20.99 20.99 20.86 0 8 -0.0
14/09/2022
20.99
 25,600 20.92 20.99 20.69 0 0 -0.0
13/09/2022
20.92
 22,500 20.92 20.99 20.86 0 0 -0.0
12/09/2022
20.92
 28,900 20.79 21.09 20.79 0 700 -0.0
09/09/2022
20.79
 39,800 20.73 20.89 20.73 0 800 -0.0
08/09/2022
20.73
 71,100 20.89 20.99 20.69 0 2,500 -0.1
07/09/2022
20.89
 54,500 20.99 20.99 20.89 0 4,700 -0.1
06/09/2022
20.99
 91,000 20.99 21.09 20.96 0 27,900 -0.9
05/09/2022
20.99
 32,600 20.99 21.12 20.96 0 22,500 -0.7
31/08/2022
20.99
 34,500 20.99 21.09 20.73 0 3,600 -0.1
30/08/2022
20.99
 22,900 20.83 21.12 20.79 0 6,100 -0.2
29/08/2022
20.83
 68,000 21.12 21.12 20.69 100 2,300 -0.1
26/08/2022
21.12
 51,100 20.99 21.32 21.05 0 2,200 -0.1
25/08/2022
20.99
 21,600 20.92 21.28 20.92 0 2,700 -0.1
24/08/2022
20.92
 34,300 21.12 21.12 20.92 0 1,800 -0.1
23/08/2022
21.12
 18,300 20.92 21.12 20.79 2,000 1,700 0.0
22/08/2022
20.92
 36,900 20.96 21.25 20.86 20,000 1,500 0.6
19/08/2022
20.96
 50,800 20.92 21.05 20.73 300 1,400 -0.0
18/08/2022
20.92
 54,900 20.92 21.15 20.69 0 1,500 -0.0
17/08/2022
20.92
 17,500 20.99 21.45 20.86 200 1,200 -0.0
16/08/2022
20.99
 38,500 20.92 21.05 20.86 0 11,300 -0.4
15/08/2022
20.92
 49,900 20.86 21.84 20.79 300 1,300 -0.0
12/08/2022
20.86
 48,000 21.12 21.12 20.76 100 13,200 -0.4
11/08/2022
21.12
 43,100 21.71 21.97 20.96 300 2,700 -0.1
10/08/2022
21.71
 18,900 21.97 22.10 21.65 2,700 700 0.1
09/08/2022
21.97
 37,400 22.01 22.30 21.65 3,600 1,400 0.1
08/08/2022
22.01
 45,600 21.65 22.63 21.65 404,000 1,300 13.5
05/08/2022
21.65
 53,200 21.05 21.65 20.92 0 1,000 -0.0
04/08/2022
21.05
 55,100 21.19 21.65 20.99 0 2,600 -0.1
03/08/2022
21.19
 46,100 21.19 21.51 20.92 0 1,100 -0.0
02/08/2022
21.19
 20,600 21.45 22.17 20.92 3,300 1,000 0.1
01/08/2022
21.45
 55,300 20.76 21.51 20.40 20,100 900 0.6
29/07/2022
20.76
 26,200 20.43 21.05 20.40 3,300 900 0.1
28/07/2022
20.43
 42,300 20.07 21.32 20.14 0 1,000 -0.0
27/07/2022
20.07
 18,300 20.01 20.46 20.01 0 500 -0.0
26/07/2022
20.01
 16,300 20.33 20.89 19.74 300 900 -0.0
25/07/2022
20.33
 56,900 20.99 20.99 20.30 5,000 1,200 0.1
22/07/2022
20.99
 31,300 20.99 21.32 20.73 0 100 0.1
21/07/2022
20.99
 17,300 21.15 21.25 20.89 58,000 700 1.8
20/07/2022
21.15
 19,700 21.12 21.65 21.15 0 400 -0.0
19/07/2022
21.12
 46,900 21.12 21.19 20.89 500 1,000 -0.0
18/07/2022
21.12
 47,400 21.05 21.19 20.92 100 58,400 -1.9
15/07/2022
21.05
 19,000 21.02 21.15 20.99 0 0 -0.0
14/07/2022
21.02
 22,600 20.73 21.65 20.60 0 100 -0.0
13/07/2022
20.73
 25,800 20.96 21.32 20.63 300 100 0.0
12/07/2022
20.96
 19,300 20.73 20.99 20.53 0 500 -0.0
11/07/2022
20.73
 15,000 20.76 21.15 20.53 1,300 200 0.0
08/07/2022
20.76
 16,500 20.33 21.32 20.40 16,500 700 0.0
07/07/2022
20.33
 24,800 20.73 20.73 20.07 1,300 0 0.0
06/07/2022
20.73
 54,200 20.92 20.92 20.66 500 200 0.0
05/07/2022
20.92
 99,800 21.45 21.45 20.92 11,100 800 0.3
04/07/2022
21.45
 38,000 21.19 21.97 21.45 300 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |