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)
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
07/07/2021
15.91
 136,600 15.88 16.00 15.27 1,000 800 0.0
06/07/2021
15.88
 173,800 16.67 17.28 15.88 3,100 0 0.1
05/07/2021
16.67
 248,300 16.34 17.25 16.55 400 0 0
02/07/2021
16.34
 245,800 15.45 16.52 15.57 3,300 0 0.1
01/07/2021
15.45
 118,700 14.99 15.88 14.96 100 0 0.0
30/06/2021
14.99
 39,300 15.27 15.27 14.96 2,500 0 0.1
29/06/2021
15.27
 71,900 15.30 15.51 15.21 600 0 0.0
28/06/2021
15.30
 76,200 15.02 15.51 15.21 0 0 0
25/06/2021
15.02
 110,900 14.66 15.15 14.66 8,500 0 0.2
24/06/2021
14.66
 60,600 14.72 14.78 14.66 25,200 0 0.6
23/06/2021
14.72
 96,900 14.72 14.96 14.66 41,300 200 1.0
22/06/2021
14.72
 97,900 14.93 14.96 14.66 27,900 5,900 0.5
21/06/2021
14.93
 253,900 14.96 15.02 14.66 126,400 0 3.0
18/06/2021
14.96
 144,200 14.93 15.15 14.90 30,000 0 0.7
17/06/2021
14.93
 128,600 14.78 14.96 14.60 57,700 0 1.4
16/06/2021
14.78
 100,900 14.78 15.08 14.35 8,400 0 0.2
15/06/2021
14.78
 152,700 14.54 14.90 14.47 900 0 0.0
14/06/2021
14.54
 170,700 14.54 14.96 14.05 7,600 200 0.2
11/06/2021
14.54
 150,000 14.35 15.27 14.08 10,000 0 0.2
10/06/2021
14.35
 147,800 14.05 14.38 14.05 61,300 600 1.4
09/06/2021
14.05
 242,600 13.44 14.17 13.31 90,700 0 2.1
08/06/2021
13.44
 202,100 14.41 14.41 13.44 0 0 0
07/06/2021
14.41
 165,000 15.15 15.33 14.23 400 0 0.0
04/06/2021
15.15
 223,000 14.78 15.33 14.84 700 0 0.0
03/06/2021
14.78
 376,800 13.86 14.81 14.17 0 0 0
02/06/2021
13.86
 144,900 14.14 14.17 13.77 400 0 0.0
01/06/2021
14.14
 259,900 13.99 14.60 14.05 0 0 0
31/05/2021
13.99
 192,900 13.10 14.02 13.62 0 10,000 -0.2
28/05/2021
13.10
 50,800 12.83 13.16 12.58 0 0 0
27/05/2021
12.83
 109,900 12.89 13.31 12.83 10,000 0 0.2
26/05/2021
12.89
 96,600 12.21 12.89 12.21 5,900 0 0.1
25/05/2021
12.21
 100,400 12.40 12.40 12.18 30,100 0 0.6
24/05/2021
12.40
 223,200 12.18 12.58 12.15 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
12.18
 134,300 11.54 12.21 11.60 61,000 0 1.2
20/05/2021
11.54
 60,200 11.54 11.66 11.25 2,500 0 0.0
19/05/2021
11.54
 15,300 11.60 11.60 11.36 0 0 0
18/05/2021
11.60
 10,800 11.72 11.72 11.42 600 0 0.0
17/05/2021
11.72
 30,000 11.78 11.78 11.54 0 0 0
14/05/2021
11.78
 53,100 11.84 12.13 11.72 3,100 0 0.1
13/05/2021
11.84
 56,900 12.02 12.13 11.54 16,700 0 0.3
12/05/2021
12.02
 26,400 11.84 12.08 11.66 500 1,000 -0.0
11/05/2021
11.84
 67,800 11.42 12.22 11.48 800 0 0.0
10/05/2021
11.42
 51,000 11.42 11.48 11.07 4,000 0 0.1
07/05/2021
11.42
 18,800 11.25 11.57 11.13 5,000 0 0.1
06/05/2021
11.25
 19,100 11.25 11.60 11.25 0 0 0
05/05/2021
11.25
 35,200 11.45 11.84 11.13 1,900 0 0.0
04/05/2021
11.45
 17,800 11.25 11.54 10.83 2,700 0 0.1
29/04/2021
11.25
 27,300 11.25 11.54 11.01 4,000 0 0.1
28/04/2021
11.25
 10,700 11.81 11.81 11.10 0 0 0
27/04/2021
11.81
 42,000 11.60 11.81 11.01 2,900 0 0.1
26/04/2021
11.60
 49,400 11.66 11.99 11.39 0 0 0
23/04/2021
11.66
 51,400 11.78 11.78 11.19 0 0 0
22/04/2021
11.78
 65,500 11.84 12.43 11.78 0 0 0
20/04/2021
11.84
 35,300 11.93 12.02 11.84 9,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |