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)
26/04/2018
5.03
 55,160 5.07 5.14 4.81 30,000 0 0.4
24/04/2018
5.07
 41,690 4.92 5.21 4.70 21,340 27,060 -0.1
23/04/2018
4.92
 99,060 5.07 5.07 4.79 39,670 0 0.5
20/04/2018
5.07
 61,460 5.32 5.32 5.03 5,000 0 0.1
19/04/2018
5.32
 118,650 5.61 5.61 5.23 19,000 0 0.3
18/04/2018
5.61
 330,370 5.63 5.64 5.48 282,700 11,200 4.2
17/04/2018
5.63
 299,650 5.61 5.79 5.45 121,680 4,740 1.8
16/04/2018
5.61
 393,620 5.25 5.61 5.25 253,520 20,000 3.6
13/04/2018
5.25
 94,430 5.17 5.32 5.10 15,600 0 0.2
12/04/2018
5.17
 130,990 4.92 5.21 4.88 505,000 0 7.3
11/04/2018
4.92
 47,130 4.85 4.92 4.78 400,000 0 5.6
10/04/2018
4.85
 53,700 4.76 4.88 4.78 307,000 0 4.2
09/04/2018
4.76
 20,180 4.79 4.79 4.70 0 0 0
06/04/2018
4.79
 52,600 4.76 4.79 4.70 24,100 0 0.3
05/04/2018
4.76
 49,600 4.72 4.88 4.72 2,200 0 0.0
04/04/2018
4.72
 212,160 4.70 5.03 4.70 101,200 0 1.3
03/04/2018
4.70
 9,340 4.70 4.70 4.63 0 0 0
02/04/2018
4.70
 9,860 4.70 4.70 4.52 0 0 0
30/03/2018
4.70
 2,910 4.74 4.74 4.67 0 0 0
29/03/2018
4.74
 540 4.74 4.74 4.72 0 0 0
28/03/2018
4.74
 2,450 4.74 4.74 4.63 0 0 0
27/03/2018
4.74
 46,340 4.78 4.85 4.67 30,000 1,120 0.4
26/03/2018
4.78
 77,600 4.70 4.78 4.70 64,950 3,000 0.8
23/03/2018
4.70
 11,850 4.78 4.78 4.56 6,630 2,200 0.1
22/03/2018
4.78
 27,640 4.67 4.78 4.60 24,600 10,000 0.2
21/03/2018
4.67
 27,290 4.70 4.74 4.61 14,190 0 0.2
20/03/2018
4.70
 25,810 4.76 4.79 4.63 400 0 0.0
19/03/2018
4.76
 67,350 4.70 4.81 4.70 17,510 3,000 0.2
16/03/2018
4.70
 14,500 4.70 4.70 4.63 0 0 0
15/03/2018
4.70
 23,060 4.63 4.76 4.65 0 0 0
14/03/2018
4.63
 8,450 4.78 4.78 4.63 0 0 0
13/03/2018
4.78
 27,810 4.79 4.79 4.63 9,000 0 0.1
12/03/2018
4.79
 73,070 4.81 4.85 4.70 29,000 0 0.4
09/03/2018
4.81
 43,730 4.78 4.81 4.78 15,500 0 0.2
08/03/2018
4.78
 115,230 4.74 4.78 4.69 546,190 10,000 7.5
07/03/2018
4.74
 43,020 4.63 4.74 4.60 17,050 5,000 0.2
06/03/2018
4.63
 7,640 4.60 4.63 4.56 3,730 5,000 -0.0
05/03/2018
4.60
 29,520 4.52 4.65 4.52 17,310 7,280 0.1
02/03/2018
4.52
 13,770 4.54 4.56 4.52 8,000 3,000 0.1
01/03/2018
4.54
 88,500 4.63 4.63 4.52 51,950 0 0.7
28/02/2018
4.63
 125,500 4.65 4.65 4.52 114,750 0 1.4
27/02/2018
4.65
 36,120 4.69 4.69 4.56 26,100 0 0.3
26/02/2018
4.69
 34,510 4.70 4.70 4.63 10,700 0 0.1
23/02/2018
4.70
 18,870 4.63 4.88 4.70 200 0 0.0
22/02/2018
4.63
 14,210 4.67 4.67 4.60 13,630 0 0.2
21/02/2018
4.67
 42,600 4.56 4.67 4.52 31,800 0 0.4
13/02/2018
4.56
 61,680 4.41 4.56 4.45 59,060 10,000 0.6
12/02/2018
4.41
 33,890 4.41 4.41 4.29 19,000 18,000 0.0
09/02/2018
4.41
 18,400 4.43 4.43 4.31 0 3,230 -0.0
08/02/2018
4.43
 95,100 4.31 4.43 4.16 30,000 0 0.4
07/02/2018
4.31
 33,160 4.27 4.34 4.20 10,340 0 0.1
06/02/2018
4.27
 284,550 4.34 4.34 4.05 23,000 0 0.3
05/02/2018
4.34
 222,770 4.56 4.56 4.34 78,300 9,500 0.8
02/02/2018
4.56
 181,110 4.63 4.63 4.56 75,000 0 1.0
01/02/2018
4.63
 206,210 4.67 4.67 4.50 23,780 0 0.3
31/01/2018
4.67
 198,720 4.67 4.67 4.54 495,000 0 6.4
30/01/2018
4.67
 160,230 4.67 4.67 4.45 53,700 0 0.7
29/01/2018
4.67
 38,660 4.67 4.81 4.63 5,000 0 0.1
26/01/2018
4.67
 146,740 4.52 4.67 4.47 455,000 300 5.9
25/01/2018
4.52
 193,620 4.25 4.54 4.47 0 20,000 -0.3
22/01/2018
4.25
 91,480 3.98 4.25 4.05 83,800 22,170 0.7
19/01/2018
3.98
 18,330 3.96 4.05 3.98 1,200 0 0.0
18/01/2018
3.96
 43,550 3.98 3.98 3.96 0 0 0
17/01/2018
3.98
 52,150 4.02 4.02 3.98 0 0 0
16/01/2018
4.02
 53,300 3.96 4.05 3.96 3,050 0 0.0
15/01/2018
3.96
 3,400 3.98 4.02 3.96 0 0 0
12/01/2018
3.98
 14,500 4.02 4.09 3.98 8,000 0 0.1
11/01/2018
4.02
 14,940 3.98 4.05 3.94 0 1,100 -0.0
10/01/2018
3.98
 41,760 4.16 4.16 3.98 22,000 20,000 0.0
09/01/2018
4.16
 73,780 4.05 4.16 3.96 28,430 0 0.3
08/01/2018
4.05
 66,270 4.02 4.05 3.91 19,040 0 0.2
05/01/2018
4.02
 38,810 4.05 4.05 3.98 5,000 0 0.1
04/01/2018
4.05
 58,710 4.03 4.11 4.05 0 0 0
03/01/2018
4.03
 73,740 3.98 4.05 3.93 11,210 0 0.1
02/01/2018
3.98
 13,200 4.05 4.07 3.94 0 0 0
29/12/2017
4.05
 77,750 3.93 4.16 3.87 22,170 0 0.2
28/12/2017
3.93
 24,500 3.96 3.96 3.93 0 0 0
27/12/2017
3.96
 26,610 3.96 3.96 3.91 0 0 0
26/12/2017
3.96
 94,910 3.76 4.02 3.73 9,770 0 0.1
25/12/2017
3.76
 32,820 3.76 3.76 3.73 0 0 0
22/12/2017
3.76
 16,110 3.73 3.76 3.65 0 0 0
21/12/2017
3.73
 41,950 3.61 3.73 3.62 20,000 0 0.2
20/12/2017
3.61
 27,150 3.61 3.61 3.51 0 0 0
19/12/2017
3.61
 45,560 3.74 3.74 3.60 0 0 0
18/12/2017
3.74
 50,490 3.74 3.74 3.69 0 0 0
15/12/2017
3.74
 57,500 3.74 3.82 3.74 0 0 0
14/12/2017
3.74
 99,060 3.51 3.74 3.50 9,550 0 0.1
13/12/2017
3.51
 37,680 3.51 3.51 3.51 0 0 0
12/12/2017
3.51
 50,780 3.51 3.51 3.47 0 0 0
11/12/2017
3.51
 3,500 3.51 3.51 3.51 0 0 0
08/12/2017
3.51
 9,420 3.51 3.57 3.51 0 0 0
07/12/2017
3.51
 69,090 3.49 3.55 3.50 0 0 0
06/12/2017
3.49
 38,730 3.48 3.55 3.48 0 0 0
05/12/2017
3.48
 24,190 3.51 3.54 3.48 0 0 0
04/12/2017
3.51
 51,980 3.51 3.54 3.47 0 0 0
01/12/2017
3.51
 20 3.51 3.51 3.50 0 0 0
30/11/2017
3.51
 19,900 3.48 3.56 3.47 0 0 0
29/11/2017
3.48
 54,830 3.45 3.55 3.44 0 0 0
28/11/2017
3.45
 23,570 3.48 3.48 3.45 0 0 0
27/11/2017
3.48
 29,700 3.49 3.49 3.44 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |