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)
01/07/2022
21.19
 121,400 21.15 21.38 20.66 17,300 1,600 0.5
30/06/2022
21.15
 193,400 19.78 21.15 19.78 30,000 1,500 0.9
29/06/2022
19.78
 31,800 19.81 20.01 19.68 600 1,100 -0.0
28/06/2022
19.81
 22,400 20.01 20.07 19.71 3,200 400 0.1
27/06/2022
20.01
 30,800 19.68 20.01 19.41 1,200 0 0.0
24/06/2022
19.68
 57,300 19.25 19.68 19.02 2,800 0 0.1
23/06/2022
19.25
 29,200 19.02 19.48 18.37 0 100 -0.0
22/06/2022
19.02
 32,700 18.17 19.02 18.10 800 1,400 -0.0
21/06/2022
18.17
 26,700 18.17 19.35 17.78 200 1,700 -0.0
20/06/2022
18.17
 84,300 17.81 18.50 17.81 500 2,500 -0.1
17/06/2022
17.81
 44,100 18.56 18.56 17.45 400 1,100 -0.0
16/06/2022
18.56
 43,600 18.46 19.02 18.37 800 1,400 -0.0
15/06/2022
18.46
 42,000 19.41 19.64 18.23 1,100 23,000 -0.6
14/06/2022
19.41
 31,100 19.74 19.74 18.43 1,100 1,900 -0.0
13/06/2022
19.74
 123,000 20.76 20.76 19.32 400 3,300 -0.1
10/06/2022
20.76
 21,600 21.25 21.48 20.60 400 900 -0.0
09/06/2022
21.25
 28,300 20.33 21.45 20.33 1,900 0 0.1
08/06/2022
20.33
 140,700 20.89 21.97 20.33 63,500 44,000 0.6
07/06/2022
20.89
 51,700 21.35 22.10 20.04 900 17,900 -0.5
06/06/2022
21.35
 92,000 20.73 21.68 20.37 46,500 500 1.5
03/06/2022
20.73
 66,500 21.81 21.91 20.73 3,000 10,400 -0.2
02/06/2022
21.81
 39,500 22.14 22.79 21.78 9,000 3,300 0.2
01/06/2022
22.14
 45,900 22.56 22.83 21.71 9,700 3,000 0.2
31/05/2022
22.56
 25,100 22.83 23.06 22.30 6,000 3,400 0.1
30/05/2022
22.83
 35,200 22.73 23.09 22.63 8,300 1,200 0.2
27/05/2022
22.73
 45,800 22.69 23.28 22.30 20,100 5,700 0.5
26/05/2022
22.69
 136,600 22.37 22.96 22.30 25,800 1,100 0.9
25/05/2022
22.37
 35,900 21.97 22.96 21.65 8,100 5,900 0.1
24/05/2022
21.97
 54,100 21.78 22.89 21.65 32,500 3,500 1.0
23/05/2022
21.78
 92,800 22.07 23.28 21.65 56,500 15,200 1.4
20/05/2022
22.07
 123,700 20.63 22.07 20.33 76,600 1,000 2.5
19/05/2022
20.63
 105,000 20.63 20.66 19.68 8,100 4,900 0.1
18/05/2022
20.63
 105,500 19.28 20.63 20.04 61,100 17,100 1.4
17/05/2022
19.28
 86,900 18.04 19.28 18.10 44,900 0 1.3
16/05/2022
18.04
 138,000 17.09 18.27 17.15 56,500 2,500 1.5
13/05/2022
17.09
 133,200 18.37 19.02 17.09 41,000 5,700 1.0
12/05/2022
18.37
 172,600 19.55 20.01 18.20 80,100 3,500 2.2
11/05/2022
19.55
 33,900 19.48 20.66 19.48 16,500 700 0.5
10/05/2022
19.48
 104,400 19.61 19.68 18.27 42,000 7,800 1.0
09/05/2022
19.61
 149,800 21.05 21.05 19.61 47,600 1,200 1.4
06/05/2022
21.05
 99,000 22.37 22.37 21.05 24,100 2,200 0.7
05/05/2022
22.37
 42,800 22.86 23.51 22.17 18,700 5,400 0.5
04/05/2022
22.86
 43,200 23.09 23.58 22.30 11,600 8,000 0.1
29/04/2022
23.09
 28,300 23.02 23.28 22.56 3,100 1,200 0.1
28/04/2022
23.02
 29,500 22.53 23.28 22.53 4,700 1,300 0.1
27/04/2022
22.53
 96,000 22.69 22.69 21.65 8,700 10,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |