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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |