CTCP Chứng khoán Thiên Việt (tvs)

23.45
-0.30
(-1.26%)
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)
18/09/2020
5.76
 1,560 5.70 5.81 5.67 0 110 -0.0
17/09/2020
5.70
 22,620 5.70 5.70 5.70 0 0 0
16/09/2020
5.70
 20 5.81 5.81 5.70 0 0 0
15/09/2020
5.81
 1,480 5.84 5.84 5.81 0 0 0
14/09/2020
5.84
 21,320 5.84 5.84 5.70 0 0 0
11/09/2020
5.84
 10,600 5.84 5.84 5.70 0 0 0
10/09/2020
5.84
 3,010 5.84 5.84 5.65 0 0 0
09/09/2020
5.84
 1,000 5.84 5.84 5.84 0 0 0
08/09/2020
5.84
 510 5.84 5.84 5.65 0 0 0
07/09/2020
5.84
 5,380 5.89 5.89 5.81 0 0 0
04/09/2020
5.89
 2,000 5.89 5.89 5.86 0 0 0
03/09/2020
5.89
 1,000 5.92 5.92 5.86 0 0 0
01/09/2020
5.92
 75,700 5.92 5.92 5.65 0 0 0
31/08/2020
5.92
 19,110 5.92 5.92 5.70 0 0 0
28/08/2020
5.92
 11,750 5.89 5.92 5.73 0 0 0
27/08/2020
5.89
 2,890 5.89 5.89 5.89 0 0 0
26/08/2020
5.89
 6,100 5.84 5.89 5.81 0 0 0
25/08/2020
5.84
 4,310 5.78 5.84 5.81 0 0 0
24/08/2020
5.78
 15,100 5.76 5.81 5.76 0 0 0
21/08/2020
5.76
 1,850 5.81 5.86 5.76 0 0 0
20/08/2020
5.81
 5,510 5.76 5.81 5.65 0 350 -0.0
19/08/2020
5.76
 11,010 5.76 5.76 5.70 0 0 0
18/08/2020
5.76
 3,100 5.76 5.76 5.70 0 0 0
17/08/2020
5.76
 3,000 5.76 5.76 5.73 0 0 0
14/08/2020
5.76
 23,640 5.70 5.76 5.62 0 0 0
13/08/2020
5.70
 13,010 5.76 5.76 5.70 0 0 0
12/08/2020
5.76
 8,500 5.76 5.76 5.70 0 0 0
11/08/2020
5.76
 2,600 5.76 5.76 5.70 0 0 0
10/08/2020
5.76
 11,260 5.76 5.92 5.70 0 0 0
07/08/2020
5.76
 2,580 5.76 5.76 5.76 0 0 0
06/08/2020
5.76
 6,370 5.76 5.76 5.65 860 0 0.0
05/08/2020
5.76
 8,050 5.62 5.97 5.54 0 0 0
04/08/2020
5.62
 730 5.76 5.76 5.59 0 0 0
03/08/2020
5.76
 13,670 5.76 5.76 5.59 0 0 0
31/07/2020
5.76
 3,010 5.81 5.81 5.76 3,000 0 0.0
30/07/2020
5.81
 5,270 5.73 5.81 5.34 0 0 0
29/07/2020
5.73
 3,680 5.86 5.86 5.46 0 0 0
28/07/2020
5.86
 1,320 5.86 5.86 5.54 0 0 0
27/07/2020
5.86
 4,220 5.92 5.92 5.51 2,560 0 0.0
24/07/2020
5.92
 40 5.95 5.95 5.70 30 0 0.0
23/07/2020
5.95
 6,170 5.86 5.97 5.95 0 0 0
22/07/2020
5.86
 189,580 5.81 5.86 5.76 579,180 400,000 1.9
21/07/2020
5.81
 10,980 5.76 5.81 5.70 0 0 0
20/07/2020
5.76
 10,010 5.76 5.76 5.67 0 0 0
17/07/2020
5.76
 2,500 5.76 5.76 5.70 0 0 0
16/07/2020
5.76
 7,110 5.76 5.76 5.67 0 100 -0.0
15/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/07/2020
5.76
 2,100 5.76 5.76 5.70 0 0 0
13/07/2020
5.76
 2,500 5.76 5.76 5.67 0 0 0
10/07/2020
5.76
 1,750 5.76 5.76 5.76 0 0 0
09/07/2020
5.76
 500 5.76 5.76 5.76 0 0 0
08/07/2020
5.76
 3,200 5.76 5.76 5.70 0 0 0
07/07/2020
5.76
 48,190 5.78 5.78 5.62 42,330 0 0.4
06/07/2020
5.78
 5,750 5.76 5.78 5.62 0 0 0
03/07/2020
5.76
 179,680 5.67 5.76 5.65 171,380 0 1.8
02/07/2020
5.67
 29,040 5.67 5.67 5.54 0 0 0
01/07/2020
5.67
 9,880 5.70 5.70 5.54 0 0 0
30/06/2020
5.70
 7,000 5.65 5.70 5.32 0 0 0
29/06/2020
5.65
 6,550 5.67 5.67 5.28 0 30 -0.0
26/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
25/06/2020
5.67
 560 5.67 5.67 5.59 0 0 0
24/06/2020
5.67
 7,890 5.70 5.70 5.59 1,000 0 0.0
23/06/2020
5.70
 15,500 5.70 5.70 5.67 0 0 0
22/06/2020
5.70
 2,820 5.70 5.70 5.70 0 2,820 -0.0
19/06/2020
5.70
 11,140 5.59 5.70 5.62 0 0 0
18/06/2020
5.59
 11,710 5.65 5.65 5.57 0 0 0
17/06/2020
5.65
 17,530 5.65 5.65 5.62 0 0 0
16/06/2020
5.65
 36,560 5.76 5.76 5.62 0 3,500 -0.0
15/06/2020
5.76
 13,090 5.78 5.84 5.65 0 0 0
12/06/2020
5.78
 52,830 5.84 5.84 5.59 0 0 0
11/06/2020
5.84
 18,250 5.81 5.84 5.67 0 0 0
10/06/2020
5.81
 36,880 5.81 5.81 5.81 0 0 0
09/06/2020
5.81
 52,300 5.92 5.92 5.81 950 0 0.0
08/06/2020
5.92
 33,570 5.86 5.92 5.84 0 0 0
05/06/2020
5.86
 17,360 5.89 5.89 5.70 0 13,040 -0.1
04/06/2020
5.89
 10,500 5.76 5.89 5.76 0 3,000 -0.0
03/06/2020
5.76
 18,340 5.92 5.92 5.73 4,000 0 0.0
02/06/2020
5.92
 113,660 5.95 5.97 5.67 0 0 0
01/06/2020
5.95
 13,560 5.92 5.95 5.81 0 0 0
29/05/2020
5.92
 4,530 5.89 5.95 5.81 0 0 0
28/05/2020
5.89
 4,710 5.81 5.89 5.78 0 0 0
27/05/2020
5.81
 23,020 5.86 5.92 5.81 0 0 0
26/05/2020
5.86
 30,390 5.78 5.86 5.76 0 0 0
25/05/2020
5.78
 3,000 5.81 5.81 5.78 0 0 0
22/05/2020
5.81
 8,450 5.81 5.84 5.70 0 0 0
21/05/2020
5.81
 12,250 5.81 5.81 5.51 0 0 0
20/05/2020
5.81
 36,000 5.81 5.81 5.48 520 0 0.0
19/05/2020
5.81
 16,550 5.70 5.84 5.76 0 0 0
18/05/2020
5.70
 2,360 5.78 5.78 5.48 20 0 0.0
15/05/2020
5.78
 16,380 5.78 5.78 5.70 70,076 70,076 0
14/05/2020
5.78
 17,030 5.73 5.84 5.76 500 0 0.0
13/05/2020
5.73
 24,270 5.78 6.03 5.70 0 0 0
12/05/2020
5.78
 15,020 5.89 5.89 5.62 0 5,000 -0.1
11/05/2020
5.89
 83,000 5.95 5.95 5.70 0 0 0
08/05/2020
5.95
 40,580 5.95 6.03 5.59 30 37,000 -0.4
07/05/2020
5.95
 38,130 5.89 5.97 5.81 0 0 0
06/05/2020
5.89
 23,010 5.86 5.95 5.84 250 0 0.0
05/05/2020
5.86
 22,350 5.86 5.86 5.86 0 22,350 -0.2
04/05/2020
5.86
 1,400 5.97 5.97 5.86 0 1,400 -0.0
29/04/2020
5.97
 10,310 5.97 6.03 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |