CTCP Chứng khoán Thiên Việt (tvs)

23.85
0.10
(0.42%)
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)
26/04/2022
22.69
 226,500 22.66 23.55 21.91 105,400 3,100 3.5
25/04/2022
22.66
 118,900 24.33 24.33 22.66 4,100 5,500 -0.1
22/04/2022
24.33
 149,700 24.86 25.91 23.15 31,400 6,200 1.0
21/04/2022
24.86
 304,300 24.01 24.99 22.33 129,200 11,100 4.1
20/04/2022
24.01
 93,200 25.65 26.24 23.94 6,900 2,200 0.2
19/04/2022
25.65
 77,100 26.96 27.55 25.65 3,400 5,500 -0.1
18/04/2022
26.96
 139,600 28.30 28.30 26.56 1,600 12,100 -0.4
15/04/2022
28.30
 60,300 28.66 28.66 28.20 400 2,600 0
14/04/2022
28.66
 75,600 29.19 29.52 28.66 100 6,000 -0.3
13/04/2022
29.19
 111,900 29.19 29.71 28.07 600 7,000 -0.3
12/04/2022
29.19
 91,800 30.04 30.04 29.19 5,500 9,100 -0.2
08/04/2022
30.04
 80,000 29.52 30.17 29.32 21,400 8,100 0.6
07/04/2022
29.52
 130,800 30.50 30.50 29.52 4,800 8,200 -0.2
06/04/2022
30.50
 56,100 30.57 30.83 30.17 4,300 3,700 0.0
05/04/2022
30.57
 95,200 31.48 31.48 30.50 9,500 14,300 -0.2
04/04/2022
31.48
 375,000 30.50 32.01 30.50 24,300 168,000 -6.9
01/04/2022
30.50
 84,700 29.71 30.50 29.38 3,400 10,100 -0.3
31/03/2022
29.71
 74,100 29.91 30.14 29.48 8,600 5,200 0.2
30/03/2022
29.91
 77,400 29.98 30.30 29.52 4,700 3,600 0.1
29/03/2022
29.98
 105,600 29.35 29.98 29.32 5,800 10,000 -0.2
28/03/2022
29.35
 154,100 30.27 30.27 29.06 1,800 44,500 -1.9
25/03/2022
30.27
 80,400 30.34 30.96 30.17 1,100 2,100 -0.0
24/03/2022
30.34
 92,300 30.76 30.79 30.30 11,200 16,700 -0.3
23/03/2022
30.76
 178,900 30.83 31.48 30.76 65,000 58,600 0.3
22/03/2022
30.83
 154,400 30.96 30.96 30.70 77,500 41,700 1.7
21/03/2022
30.96
 147,200 30.70 31.48 30.50 35,000 16,700 0.9
18/03/2022
30.70
 84,000 30.20 30.83 30.30 26,500 0 1.2
17/03/2022
30.20
 81,900 29.65 30.76 30.17 3,700 2,100 0.1
16/03/2022
29.65
 46,100 29.48 29.84 29.02 2,600 1,700 0.0
15/03/2022
29.48
 62,700 28.86 29.81 28.86 3,000 500 0.1
14/03/2022
28.86
 314,300 30.76 30.76 28.86 3,900 17,600 -0.6
11/03/2022
30.76
 208,200 31.48 31.48 30.70 900 3,900 -0.1
10/03/2022
31.48
 122,100 31.02 31.94 30.83 300 5,600 -0.3
09/03/2022
31.02
 128,000 31.42 31.68 30.43 0 5,800 -0.3
08/03/2022
31.42
 254,300 31.75 32.63 30.83 500 84,200 -4.1
07/03/2022
31.75
 242,300 31.88 32.14 31.48 4,800 53,700 -2.4
04/03/2022
31.88
 384,500 31.16 32.14 31.68 1,500 33,900 -1.6
03/03/2022
31.16
 156,100 30.79 31.16 30.70 700 13,400 -0.6
02/03/2022
30.79
 139,300 31.16 31.42 30.63 1,400 20,900 -0.9
01/03/2022
31.16
 185,000 30.76 31.35 29.19 5,100 20,800 -0.7
28/02/2022
30.76
 158,500 31.16 31.81 30.17 9,700 84,600 -3.5
25/02/2022
31.16
 133,600 30.43 31.81 30.76 4,400 1,600 0.1
24/02/2022
30.43
 258,300 31.35 31.78 29.19 8,500 18,900 -0.5
23/02/2022
31.35
 69,600 31.16 31.75 31.22 3,400 0 0.2
22/02/2022
31.16
 225,700 32.14 32.14 29.91 29,900 26,000 0.2
21/02/2022
32.14
 220,900 32.14 32.99 31.88 8,100 57,800 -2.5
18/02/2022
32.14
 147,300 32.40 32.80 31.48 700 56,800 -2.8
17/02/2022
32.40
 259,100 32.14 33.12 32.07 63,500 66,800 -0.2
16/02/2022
32.14
 116,400 31.94 32.60 31.65 39,200 6,100 1.6
15/02/2022
31.94
 196,800 31.88 32.14 29.65 32,300 500 1.5
14/02/2022
31.88
 245,300 33.45 33.45 31.81 59,600 29,100 1.5
11/02/2022
33.45
 440,800 31.29 33.45 31.61 141,100 47,300 4.8
10/02/2022
31.29
 275,900 29.25 31.29 29.32 54,900 4,900 2.3
09/02/2022
29.25
 448,900 28.47 29.38 26.89 215,700 11,800 8.6
08/02/2022
28.47
 93,900 28.56 28.83 28.20 34,500 18,100 0.7
07/02/2022
28.56
 144,000 28.20 29.19 28.56 26,000 17,700 0.4
28/01/2022
28.20
 117,200 28.11 28.20 26.79 24,500 14,500 0.4
27/01/2022
28.11
 112,200 27.88 28.20 27.02 9,000 10,600 -0.1
26/01/2022
27.88
 137,500 28.53 30.50 27.42 9,700 19,300 -0.5
25/01/2022
28.53
 129,300 28.56 28.56 26.89 32,500 1,900 1.3
24/01/2022
28.56
 217,400 30.70 30.70 28.56 9,200 10,000 -0.0
21/01/2022
30.70
 512,600 29.88 31.94 29.88 47,700 100,300 -2.5
20/01/2022
29.88
 292,700 27.94 29.88 28.24 68,700 54,300 0.7
19/01/2022
27.94
 227,400 26.14 27.94 26.14 38,700 101,500 -2.5
18/01/2022
26.14
 420,500 28.60 28.60 26.11 98,400 201,500 -4.1
17/01/2022
28.60
 196,000 29.88 30.83 28.53 175,600 10,100 7.1
14/01/2022
29.88
 260,100 31.06 31.06 29.45 64,300 2,900 2.8
13/01/2022
31.06
 635,600 33.39 34.44 31.06 34,500 0 1.7
12/01/2022
33.39
 419,600 34.30 34.30 32.47 50,900 3,100 2.4
11/01/2022
34.30
 228,300 35.48 36.60 34.11 35,200 5,400 1.6
10/01/2022
35.48
 366,800 37.98 38.70 35.42 12,900 14,300 -0.1
07/01/2022
37.98
 246,300 38.63 39.35 37.06 48,800 15,600 1.9
06/01/2022
38.63
 515,200 37.12 38.90 34.96 56,100 16,600 2.3
05/01/2022
37.12
 616,000 39.16 39.16 36.47 45,000 0 2.6
04/01/2022
39.16
 425,200 39.68 40.93 38.96 22,600 4,000 1.1
31/12/2021
39.68
 186,400 39.94 41.32 38.04 9,100 1,000 0.5
30/12/2021
39.94
 601,500 39.68 42.04 39.68 24,600 1,300 1.5
29/12/2021
39.68
 447,400 40.86 40.86 38.50 31,500 15,500 1.0
28/12/2021
40.86
 562,700 43.88 43.88 40.86 8,700 17,900 -0.6
27/12/2021
43.88
 1,134,500 43.95 44.60 40.93 6,100 165,000 -10.0
24/12/2021
43.95
 843,600 42.70 45.59 42.70 40,300 20,700 1.3
23/12/2021
42.70
 1,278,300 39.94 42.70 40.08 1,200 725,300 -47.1
22/12/2021
39.94
 432,700 37.39 39.94 39.94 700 104,000 -6.3
21/12/2021
37.39
 1,013,200 34.96 37.39 35.42 0 499,900 -27.7
20/12/2021
34.96
 433,500 32.70 34.96 34.96 0 245,300 -13.1
17/12/2021
32.70
 1,032,700 30.57 32.70 32.70 18,000 715,800 -34.8
16/12/2021
30.57
 64,700 30.50 30.57 30.04 11,000 4,400 0.3
15/12/2021
30.50
 159,600 31.16 31.42 30.04 32,200 45,800 -0.7
14/12/2021
31.16
 361,900 29.38 31.42 30.76 1,206,100 1,180,400 1.2
13/12/2021
29.38
 87,000 27.48 29.38 28.99 0 0 0
10/12/2021
27.48
 65,500 28.01 28.20 26.56 20,500 23,600 -0.1
09/12/2021
28.01
 61,700 27.74 28.07 26.89 34,400 1,000 1.4
08/12/2021
27.74
 23,600 27.74 28.47 27.38 0 3,800 -0.2
07/12/2021
27.74
 70,400 26.63 27.81 26.70 12,400 5,000 0.3
06/12/2021
26.63
 173,400 28.56 28.56 26.60 12,400 14,700 -0.1
03/12/2021
28.56
 157,000 30.04 30.76 28.53 5,400 21,800 -0.7
02/12/2021
30.04
 156,500 31.06 31.06 29.98 3,000 67,000 -3.0
01/12/2021
31.06
 72,600 31.61 31.61 30.50 2,800 7,200 -0.2
30/11/2021
31.61
 169,100 30.83 32.01 31.02 27,800 1,600 1.3
29/11/2021
30.83
 158,100 30.53 31.16 29.19 80,400 11,400 3.2

Chính sách bảo mật | Điều khoản sử dụng |