CTCP Chứng khoán Thiên Việt (tvs)

23.95
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
(2024-08-19) 		3.95 19.75% 9,241,600 -2,491,026 -57.5
20
23.95
23.95
2 tháng
(2024-07-22) 		1.95 8.86% 17,003,200 -3,532,968 -77.4
18.65
23.95
23.95
3 tháng
(2024-06-20) 		-3 -11.13% 34,422,300 -3,460,057 -75.8
18.65
26.95
23.95
6 tháng
(2024-03-22) 		1.50 6.66% 56,768,200 -9,430,791 -221.1
18.65
27.20
23.95
12 tháng
(2023-09-25) 		3.04 14.54% 66,198,000 -8,630,868 -202.9
17
27.20
23.95
24 tháng
(2022-09-29) 		2.96 14.11% 81,547,000 -8,875,861 -212.0
14.17
27.20
23.95
36 tháng
(2021-10-04) 		3.19 15.34% 118,099,800 -8,254,169 -235.7
14.17
43.95
23.95
60 tháng
(2019-10-15) 		17.86 293.58% 146,858,540 -939,499 -125.5
5.59
43.95
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
18.14
 98,500 18.45 18.64 17.27 58,300 0 1.2
24/11/2023
18.45
 29,200 18.41 18.50 18.18 11,200 400 0.2
23/11/2023
18.41
 42,700 18.86 19.05 18.41 200 100 0.0
22/11/2023
18.86
 17,300 18.73 18.86 18.68 0 1,400 -0.0
21/11/2023
18.73
 12,900 18.82 19 18.73 0 100 -0.0
20/11/2023
18.82
 30,300 18.59 18.82 18.18 2,000 0 0.0
17/11/2023
18.59
 52,700 18.95 19.09 18.59 1,100 900 0.0
16/11/2023
18.95
 30,300 18.95 19.09 18.77 0 0 0
15/11/2023
18.95
 77,800 18.95 19.45 18.95 8,700 100 0.2
14/11/2023
18.95
 52,100 18.82 19.09 18.73 3,300 0 0.1
13/11/2023
18.82
 38,800 19 19.23 18.45 1,600 1,700 -0.0
10/11/2023
19
 44,200 19.41 19.55 19 200 1,000 -0.0
09/11/2023
19.41
 69,700 19.23 19.73 19.23 800 900 -0.0
08/11/2023
19.23
 115,300 18.23 19.23 18.09 39,400 1,400 0.8
07/11/2023
18.23
 28,800 18.64 18.64 18.18 15,300 200 0.3
06/11/2023
18.64
 39,800 18.23 18.77 18.23 0 1,200 -0.0
03/11/2023
18.23
 25,200 18.23 18.91 18.23 400 500 -0.0
02/11/2023
18.23
 57,700 17.05 18.23 17.05 5,900 4,600 0.0
01/11/2023
17.05
 33,000 17.09 17.32 17 14,100 1,100 0.2
31/10/2023
17.09
 110,800 17 17.27 16.95 98,900 200 1.8
30/10/2023
17
 46,500 17.27 17.91 17 12,900 0 0.2
27/10/2023
17.27
 87,600 17 17.32 17 40,700 11,200 0.6
26/10/2023
17
 335,300 18.27 18.27 17 121,000 19,100 1.9
25/10/2023
18.27
 90,600 18.45 18.77 17.55 2,400 37,800 -0.7
24/10/2023
18.45
 190,100 18.68 19.09 17.41 5,600 108,600 -2.1
23/10/2023
18.68
 37,600 18.73 19.05 18.64 0 3,000 -0.1
20/10/2023
18.73
 87,000 18.55 19.05 17.82 400 3,100 -0.1
19/10/2023
18.55
 36,700 19.09 19.86 18.55 600 1,500 -0.0
18/10/2023
19.09
 113,500 20 20.18 18.64 2,600 3,600 -0.0
17/10/2023
20
 39,100 20.45 20.95 20 1,000 2,400 -0.0
16/10/2023
20.45
 56,700 20.73 21.05 20.32 0 15,200 -0.3
13/10/2023
20.73
 16,000 20.73 21.09 20.50 0 1,600 -0.0
12/10/2023
20.73
 70,300 21.05 21.09 20.55 0 15,300 -0.4
11/10/2023
21.05
 47,100 21.09 21.36 20.68 0 2,800 -0.1
10/10/2023
21.09
 40,700 21 21.23 20.68 0 700 -0.0
09/10/2023
21
 76,800 20.77 21.09 20.55 0 3,700 -0.1
06/10/2023
20.77
 57,400 20.45 20.77 19.82 0 2,900 -0.1
05/10/2023
20.45
 30,500 20.68 20.86 20.32 1,600 3,200 -0.0
04/10/2023
20.68
 76,800 19.82 20.77 19.82 700 9,700 -0.2
03/10/2023
19.82
 128,000 20.91 21.18 19.64 11,800 12,500 -0.0
02/10/2023
20.91
 236,400 20.95 21.59 20.73 100 68,700 -1.6
29/09/2023
20.95
 149,900 21.32 21.77 20.91 500 115,800 -2.7
28/09/2023
21.32
 46,300 21.55 21.77 21 100 3,100 -0.1
27/09/2023
21.55
 82,100 21 21.59 20.73 4,300 800 0.1
26/09/2023
21
 164,900 20.91 21.55 20.91 68,600 1,700 1.6
25/09/2023
20.91
 157,200 22.32 22.91 20.91 24,200 9,500 0.4
22/09/2023
22.32
 343,200 23.45 23.45 22.09 10,300 1,300 0.2
21/09/2023
23.45
 215,200 24.45 24.55 23.45 2,100 1,500 0.0
20/09/2023
24.45
 138,800 23.91 24.50 23.64 8,800 100 0.2
19/09/2023
23.91
 108,600 23.68 24.05 23.36 21,400 4,800 0.4
18/09/2023
23.68
 177,200 24.45 24.45 23.50 0 0 0
15/09/2023
24.45
 127,100 25.09 25.45 24.18 4,800 1,800 0.1
14/09/2023
25.09
 285,300 24.55 25.82 24.55 13,700 500 0.4
13/09/2023
24.55
 488,900 23.73 24.77 23.77 14,600 0 0.4
12/09/2023
23.73
 236,300 22.73 23.73 22.55 12,400 0 0.3
11/09/2023
22.73
 291,700 23.14 23.55 22.73 40,600 200 1.0
08/09/2023
23.14
 201,400 22.82 23.36 22.77 41,900 0 1.1
07/09/2023
22.82
 241,400 22.82 23.27 22.59 500 0 0.0
06/09/2023
22.82
 262,800 22.27 23.45 21.86 7,800 0 0.2
05/09/2023
22.27
 178,900 22.18 22.50 22.09 8,200 0 0.2
31/08/2023
22.18
 231,000 21.82 22.55 21.73 900 0 0.0
30/08/2023
21.82
 111,800 21.05 21.91 20.95 1,000 700 0.0
29/08/2023
21.05
 83,500 20.73 21.09 20.73 2,300 100 0.1
28/08/2023
20.73
 75,200 20.27 20.73 20.27 6,400 600 0.1
25/08/2023
20.27
 86,600 20.59 20.59 20.23 4,600 800 0.1
24/08/2023
20.59
 52,200 20.18 20.59 20.09 0 1,300 -0.0
23/08/2023
20.18
 44,600 20 20.55 20 4,000 0 0.1
22/08/2023
20
 92,700 20.14 20.77 19.55 1,000 0 0.0
21/08/2023
20.14
 134,100 20.36 20.91 19.73 4,900 0 0.1
18/08/2023
20.36
 214,400 21.86 21.86 20.36 10,700 0 0.2
17/08/2023
21.86
 315,500 21.95 22.50 21.68 5,000 0 0.1
16/08/2023
21.95
 95,900 21.68 21.95 21.68 23,900 0 0.6
15/08/2023
21.68
 315,400 21.68 22.36 21.68 500 0 0.0
14/08/2023
21.68
 166,900 21 21.82 20.95 10,800 0 0.3
11/08/2023
21
 90,800 21.14 21.55 20.77 0 200 -0.0
10/08/2023
21.14
 43,900 21.32 21.64 21.14 1,300 0 0.0
09/08/2023
21.32
 127,300 21.59 21.77 21 0 800 -0.0
08/08/2023
21.59
 171,500 21.64 21.95 21.59 0 1,100 -0.0
07/08/2023
21.64
 105,600 21.64 22.05 21.45 8,600 0 0.2
04/08/2023
21.64
 154,100 21.64 21.77 20.91 0 800 -0.0
03/08/2023
21.64
 110,800 21.77 21.82 21.41 0 0 0
02/08/2023
21.77
 159,200 21.73 21.82 21.55 0 0 0
01/08/2023
21.73
 213,800 21.73 22 21.68 30,000 0 0.7
31/07/2023
21.73
 127,500 22.05 22.50 21.55 0 0 0
28/07/2023
22.05
 100,400 21.68 22.45 21.27 100 0 0.0
27/07/2023
21.68
 176,300 22.45 22.45 21.32 0 0 0
26/07/2023
22.45
 113,200 23 23.09 22.36 0 0 0
25/07/2023
23
 413,200 22.36 23.91 22.82 0 0 0
24/07/2023
22.36
 269,700 21.09 22.36 21.82 0 0 0
21/07/2023
21.09
 60,100 20.82 21.32 20.77 0 0 0
20/07/2023
20.82
 34,300 21.09 21.09 20.55 2,700 2,000 0.0
19/07/2023
21.09
 76,200 21.14 21.36 20.23 22,500 0 0.5
18/07/2023
21.14
 57,000 21.23 21.36 20.73 0 0 0
17/07/2023
21.23
 77,900 21.23 21.36 21 5,000 0 0.1
14/07/2023
21.23
 20,400 21.36 21.64 21.09 0 0 0
13/07/2023
21.36
 80,800 20.91 21.73 21.27 21,800 200 0.5
12/07/2023
20.91
 58,400 20.82 21.09 20.82 0 11,200 -0.3
11/07/2023
20.82
 142,000 20.55 20.91 20.64 0 0 0
10/07/2023
20.55
 62,500 20.55 20.91 20.55 5,400 0 0.1
07/07/2023
20.55
 27,200 20.55 20.86 20.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |