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)
06/07/2017
3.85
 74,040 3.85 3.91 3.74 0 0 0
05/07/2017
3.85
 36,680 3.69 3.95 3.66 0 0 0
04/07/2017
3.69
 15,940 3.69 3.79 3.63 0 0 0
03/07/2017
3.69
 66,780 3.47 3.71 3.47 0 0 0
30/06/2017
3.47
 19,270 3.38 3.47 3.39 0 0 0
29/06/2017
3.38
 29,210 3.39 3.39 3.36 0 0 0
28/06/2017
3.39
 270 3.38 3.39 3.38 0 0 0
27/06/2017
3.38
 34,740 3.35 3.38 3.22 0 0 0
26/06/2017
3.35
 8,330 3.35 3.35 3.22 0 0 0
23/06/2017
3.35
 9,110 3.31 3.35 3.22 0 0 0
22/06/2017
3.31
 4,020 3.28 3.31 3.28 0 0 0
21/06/2017
3.28
 3,900 3.30 3.30 3.28 0 0 0
20/06/2017
3.30
 4,020 3.30 3.31 3.19 0 2,890 -0.0
19/06/2017
3.30
 21,000 3.09 3.30 3.09 0 0 0
16/06/2017
3.09
 16,230 3.03 3.17 3.08 0 0 0
15/06/2017
3.03
 7,030 3.09 3.16 3.03 0 0 0
14/06/2017
3.09
 7,650 3.03 3.09 3.03 0 0 0
13/06/2017
3.03
 14,810 3.03 3.09 3.03 0 0 0
12/06/2017
3.03
 6,600 3.03 3.03 3.00 0 730 -0.0
09/06/2017
3.03
 380 3.03 3.03 3.03 0 0 0
08/06/2017
3.03
 3,000 3.09 3.09 3.03 0 10 -0.0
07/06/2017
3.09
 20,780 3.09 3.09 3.00 2,730 0 0.0
06/06/2017
3.09
 4,520 3.06 3.09 3.06 0 0 0
05/06/2017
3.06
 16,110 3.05 3.06 3.03 0 0 0
02/06/2017
3.05
 3,610 3.05 3.05 3.00 10 0 0.0
01/06/2017
3.05
 0 3.05 3.05 3.05 0 0 0
31/05/2017
3.05
 41,410 3.00 3.05 3.00 0 0 0
30/05/2017
3.00
 4,800 3.06 3.25 3.00 0 0 0
29/05/2017
3.06
 3,410 3.17 3.28 3.06 0 0 0
26/05/2017
3.17
 6,560 3.09 3.19 3.16 0 0 0
25/05/2017
3.09
 2,270 3.05 3.09 3.05 0 0 0
24/05/2017
3.05
 28,870 3.01 3.05 3.00 0 0 0
23/05/2017
3.01
 10,240 3.01 3.01 3.00 0 0 0
22/05/2017
3.01
 8,210 3.00 3.03 2.97 0 0 0
19/05/2017
3.00
 30,680 2.99 3.04 2.97 5,000 0 0.0
18/05/2017
2.99
 4,810 2.98 2.99 2.94 0 800 -0.0
17/05/2017
2.98
 3,400 2.97 2.98 2.97 0 0 0
16/05/2017
2.97
 7,000 2.97 2.98 2.97 4,490 0 0.0
15/05/2017
2.97
 6,530 2.95 2.99 2.89 0 0 0
12/05/2017
2.95
 6,410 2.97 2.97 2.87 0 0 0
11/05/2017
2.97
 18,910 3.01 3.01 2.84 1,000 0 0.0
10/05/2017
3.01
 2,060 2.94 3.01 2.94 0 0 0
09/05/2017
2.94
 44,170 2.94 2.95 2.94 0 0 0
08/05/2017
2.94
 5,010 2.95 3.01 2.94 0 0 0
05/05/2017
2.95
 3,520 2.96 3.00 2.95 0 0 0
04/05/2017
2.96
 10 3.01 3.01 2.96 0 0 0
03/05/2017
3.01
 0 3.01 3.01 3.01 0 0 0
28/04/2017
3.01
 1,010 3.02 3.02 2.94 1,000 0 0.0
27/04/2017
3.02
 6,600 2.94 3.03 2.95 0 0 0
26/04/2017
2.94
 70 3.00 3.00 2.94 0 0 0
25/04/2017
3.00
 10,230 2.87 3.00 2.90 5,120 0 0.0
24/04/2017
2.87
 100 2.90 2.90 2.87 0 0 0
21/04/2017
2.90
 5,030 2.84 2.90 2.78 0 0 0
20/04/2017
2.84
 550 2.81 2.84 2.81 0 500 -0.0
19/04/2017
2.81
 500 2.85 2.85 2.81 0 0 0
18/04/2017
2.85
 6,020 2.84 2.85 2.71 0 500 -0.0
17/04/2017
2.84
 0 2.84 2.84 2.84 0 0 0
14/04/2017
2.84
 7,550 2.87 2.87 2.68 0 0 0
13/04/2017
2.87
 50 2.81 2.87 2.79 0 0 0
12/04/2017
2.81
 1,110 2.78 2.90 2.78 500 0 0.0
11/04/2017
2.78
 710 2.90 2.90 2.78 0 0 0
10/04/2017
2.90
 1,550 2.81 2.90 2.81 0 1,540 -0.0
07/04/2017
2.81
 140 2.94 3.00 2.81 0 0 0
05/04/2017
2.94
 10 2.84 2.94 2.94 0 0 0
04/04/2017
2.84
 8,010 2.87 2.94 2.84 0 0 0
03/04/2017
2.87
 21,920 2.75 2.87 2.75 0 0 0
31/03/2017
2.75
 16,440 2.73 2.77 2.75 90 0 0.0
30/03/2017
2.73
 5,400 2.72 2.81 2.73 2,890 0 0.0
29/03/2017
2.72
 60 2.83 2.83 2.71 0 0 0
28/03/2017
2.83
 810 2.81 2.83 2.80 0 0 0
27/03/2017
2.81
 3,860 2.76 2.81 2.68 0 0 0
24/03/2017
2.76
 1,400 2.78 2.78 2.76 0 0 0
23/03/2017
2.78
 2,500 2.81 2.90 2.78 0 0 0
22/03/2017
2.81
 40,900 2.81 2.90 2.81 0 0 0
21/03/2017
2.81
 31,620 2.81 2.81 2.75 0 0 0
20/03/2017
2.81
 18,210 2.78 2.81 2.80 0 0 0
17/03/2017
2.78
 5,110 2.76 2.78 2.76 0 0 0
16/03/2017
2.76
 22,380 2.75 2.80 2.75 0 0 0
15/03/2017
2.75
 18,210 2.75 2.78 2.75 0 0 0
14/03/2017
2.75
 41,070 2.77 2.77 2.74 0 0 0
13/03/2017
2.77
 35,730 2.81 2.81 2.75 0 0 0
10/03/2017
2.81
 33,000 2.69 2.81 2.70 0 0 0
09/03/2017
2.69
 10,000 2.70 2.70 2.68 0 0 0
08/03/2017
2.70
 23,090 2.78 2.78 2.68 0 0 0
07/03/2017
2.78
 10 2.73 2.78 2.78 0 0 0
06/03/2017
2.73
 0 2.73 2.73 2.73 0 0 0
03/03/2017
2.73
 7,110 2.73 2.73 2.68 0 0 0
02/03/2017
2.73
 3,960 2.73 2.73 2.67 0 0 0
01/03/2017
2.73
 910 2.71 2.73 2.68 0 0 0
28/02/2017
2.71
 22,750 2.73 2.73 2.67 0 0 0
27/02/2017
2.73
 5,810 2.75 2.81 2.67 0 526,435 -4.5
24/02/2017
2.75
 49,190 2.67 2.84 2.71 0 15,000 -0.1
23/02/2017
2.67
 7,040 2.65 2.71 2.65 0 0 0
22/02/2017
2.65
 2,410 2.65 2.67 2.53 0 0 0
21/02/2017
2.65
 9,210 2.68 2.68 2.65 0 0 0
20/02/2017
2.68
 500 2.68 2.68 2.68 0 0 0
17/02/2017
2.68
 1,880 2.68 2.87 2.68 0 0 0
16/02/2017
2.68
 7,340 2.68 2.75 2.68 0 6,310 -0.1
15/02/2017
2.68
 11,160 2.65 2.68 2.62 5,000 0 0.0
14/02/2017
2.65
 5,010 2.64 2.78 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |