CTCP Chứng khoán Thiên Việt (tvs)

23.75
0
(0%)
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)
26/11/2021
30.53
 89,100 30.70 30.83 30.34 3,200 8,000 -0.2
25/11/2021
30.70
 142,000 31.06 31.48 30.11 9,500 35,300 -1.2
24/11/2021
31.06
 104,300 30.20 31.16 28.17 15,700 2,200 0.6
23/11/2021
30.20
 84,600 29.55 30.20 28.99 6,600 1,400 0.2
22/11/2021
29.55
 96,600 30.83 30.96 29.55 54,300 3,400 2.2
19/11/2021
30.83
 293,500 31.48 33.12 29.52 171,900 4,600 8.2
18/11/2021
31.48
 193,100 30.17 32.11 29.38 45,500 500 2.0
17/11/2021
30.17
 198,000 30.14 30.70 29.58 48,800 64,500 -0.7
16/11/2021
30.14
 319,300 28.17 30.14 28.30 112,400 5,500 4.9
15/11/2021
28.17
 326,400 26.33 28.17 26.89 111,900 4,500 4.6
12/11/2021
26.33
 236,000 26.33 26.43 25.78 98,300 67,600 1.2
11/11/2021
26.33
 233,700 26.24 26.50 25.58 67,600 45,400 0.9
10/11/2021
26.24
 254,400 25.78 26.56 25.91 78,800 38,800 1.6
09/11/2021
25.78
 138,400 26.20 26.24 25.58 48,500 2,500 1.8
08/11/2021
26.20
 217,000 25.91 26.89 24.10 51,600 7,800 1.7
05/11/2021
25.91
 150,900 26.24 26.53 25.58 50,900 3,100 1.9
04/11/2021
26.24
 314,500 25.06 26.37 24.47 76,600 3,700 2.5
03/11/2021
25.06
 340,600 25.94 26.37 24.20 95,600 600 3.7
02/11/2021
25.94
 315,600 24.89 26.24 25.78 188,700 1,000 7.4
01/11/2021
24.89
 391,400 23.28 24.89 24.60 5,600 0 0.2
29/10/2021
23.28
 401,300 21.78 23.28 21.84 30,000 11,300 0.6
28/10/2021
21.78
 85,100 20.89 21.78 20.99 603,100 300,000 9.7
27/10/2021
20.89
 57,000 20.63 20.96 20.33 427,500 422,400 0.2
26/10/2021
20.63
 31,500 20.60 20.92 20.53 500 800 -0.0
25/10/2021
20.60
 92,100 21.25 21.25 20.37 300 1,500 -0.0
22/10/2021
21.25
 82,300 21.55 21.55 20.92 28,700 1,600 0.9
21/10/2021
21.55
 91,700 21.65 22.17 21.12 0 31,900 -1.1
20/10/2021
21.65
 66,700 20.99 21.65 21.02 2,500 700 0.1
19/10/2021
20.99
 64,400 21.32 21.65 20.83 1,700 0 0.1
18/10/2021
21.32
 119,900 21.51 21.51 20.33 200 300 -0.0
15/10/2021
21.51
 27,700 21.51 21.61 21.42 1,900 500 0.0
14/10/2021
21.51
 39,800 21.48 21.65 21.42 10,000 600 0.3
13/10/2021
21.48
 66,200 21.51 21.78 21.32 700 18,200 -0.6
12/10/2021
21.51
 50,400 21.84 21.84 21.05 0 1,100 -0.0
11/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/74 (Volume + 7.40%, Ratio=0.07)
11/10/2021
21.84
 69,500 21.13 22.17 20.76 40,000 42,800 0
08/10/2021
21.13
 39,100 21.38 21.38 20.89 1,200 500 0.0
07/10/2021
21.38
 42,800 21.47 21.56 21.25 600 0 0.0
06/10/2021
21.47
 22,300 21.62 21.68 21.19 2,000 100 0.1
05/10/2021
21.62
 45,400 20.76 21.65 20.98 12,200 0 0.4
04/10/2021
20.76
 73,400 20.52 20.95 20.15 2,700 300 0.1
01/10/2021
20.52
 18,900 20.58 20.76 20.46 0 1,800 -0.1
30/09/2021
20.58
 24,400 20.34 20.86 20.34 400 300 0.0
29/09/2021
20.34
 25,200 20.79 20.79 20.15 1,000 600 0.0
28/09/2021
20.79
 83,200 20.79 20.79 20.15 7,600 0 0.3
27/09/2021
20.79
 100,600 21.71 21.71 20.79 400 2,200 -0.1
24/09/2021
21.71
 96,600 22.29 22.47 21.68 5,100 1,400 0.1
23/09/2021
22.29
 73,700 22.60 22.90 22.17 2,400 4,700 -0.1
22/09/2021
22.60
 111,400 22.72 22.72 21.99 6,100 10,600 -0.2
21/09/2021
22.72
 91,200 23.15 23.15 22.17 0 6,000 -0.2
20/09/2021
23.15
 109,700 23.21 23.82 22.29 1,300 3,400 -0.1
17/09/2021
23.21
 196,400 22.54 23.21 21.99 400 4,500 -0.2
16/09/2021
22.54
 84,300 22.54 22.78 21.92 1,200 5,500 -0.2
15/09/2021
22.54
 109,700 22.84 22.84 21.74 3,400 1,900 0.1
14/09/2021
22.84
 129,600 22.23 23.09 21.99 900 3,000 -0.1
13/09/2021
22.23
 156,300 22.60 22.78 21.62 700 7,900 -0.3
10/09/2021
22.60
 70,700 22.57 22.90 22.41 100 3,800 -0.1
09/09/2021
22.57
 98,100 22.57 22.72 21.86 4,700 900 0.1
08/09/2021
22.57
 132,200 23.21 23.33 21.62 1,500 11,600 -0.4
07/09/2021
23.21
 263,600 23.36 24.03 22.60 49,400 14,400 1.4
06/09/2021
23.36
 188,100 22.35 23.63 22.29 5,200 8,400 -0.1
01/09/2021
22.35
 148,800 21.80 22.41 21.50 7,600 1,200 0.2
31/08/2021
21.80
 342,500 21.28 22.72 21.59 2,100 9,900 -0.3
30/08/2021
21.28
 293,900 19.91 21.28 19.97 34,300 9,200 0.9
27/08/2021
19.91
 200,600 19.85 20.15 19.15 8,300 14,900 -0.2
26/08/2021
19.85
 112,400 19.79 20.15 19.54 4,100 0 0.1
25/08/2021
19.79
 122,100 19.79 19.79 18.96 4,900 900 0.1
24/08/2021
19.79
 253,900 20.58 21.86 19.24 5,000 12,900 -0.3
23/08/2021
20.58
 275,100 19.24 20.58 19.21 13,100 10,000 0.1
20/08/2021
19.24
 326,400 19.39 19.60 18.38 8,000 17,700 -0.3
19/08/2021
19.39
 242,000 18.75 19.39 18.02 8,800 20,300 -0.3
18/08/2021
18.75
 129,200 18.35 19.24 18.63 3,900 1,000 0.1
17/08/2021
18.35
 373,200 17.16 18.35 17.71 50,900 200 1.5
16/08/2021
17.16
 379,200 16.06 17.16 16.86 5,600 100 0.2
13/08/2021
16.06
 52,200 15.88 16.25 15.57 600 600 0
12/08/2021
15.88
 103,100 16.18 16.31 15.88 11,700 800 0.3
11/08/2021
16.18
 60,200 16.43 16.43 16.12 0 500 -0.0
10/08/2021
16.43
 93,200 16.31 16.89 15.88 0 900 -0.0
09/08/2021
16.31
 139,000 15.42 16.49 15.27 2,500 1,000 0.0
06/08/2021
15.42
 67,500 15.63 15.70 15.42 300 0 0.0
05/08/2021
15.63
 34,600 15.66 15.66 15.27 0 1,000 -0.0
04/08/2021
15.66
 71,400 15.63 15.88 15.36 500 400 0.0
03/08/2021
15.63
 82,400 15.57 15.73 15.54 0 500 -0.0
02/08/2021
15.57
 80,700 15.27 15.70 15.27 600 700 -0.0
30/07/2021
15.27
 58,500 15.05 15.39 15.08 300 0 0.0
29/07/2021
15.05
 33,900 15.27 15.30 14.96 1,200 4,700 -0.1
28/07/2021
15.27
 16,500 15.27 15.27 14.96 300 800 -0.0
27/07/2021
15.27
 18,400 15.27 15.51 15.08 500 0 0.0
26/07/2021
15.27
 12,900 15.45 15.45 14.78 2,400 400 0.0
23/07/2021
15.45
 97,600 15.70 15.82 14.81 50,000 1,900 1.2
22/07/2021
15.70
 47,100 15.57 15.76 15.27 1,300 1,400 -0.0
21/07/2021
15.57
 75,800 15.21 16.06 15.24 100 2,700 -0.1
20/07/2021
15.21
 26,500 14.66 15.21 14.60 600 2,200 -0.0
19/07/2021
14.66
 72,300 15.42 15.42 14.54 0 500 -0.0
16/07/2021
15.42
 28,700 15.42 15.73 15.21 1,800 200 0.0
15/07/2021
15.42
 56,600 15.05 15.42 15.05 2,500 0 0.1
14/07/2021
15.05
 38,700 15.21 15.36 14.90 1,000 600 0.0
13/07/2021
15.21
 59,100 15.08 15.82 14.96 1,300 400 0.0
12/07/2021
15.08
 372,400 15.15 15.15 14.35 245,900 5,200 5.8
09/07/2021
15.15
 82,800 15.76 15.82 14.78 3,300 0 0.1
08/07/2021
15.76
 90,600 15.91 16.46 15.76 2,300 500 0

Chính sách bảo mật | Điều khoản sử dụng |