CTCP Chứng khoán Thiên Việt (tvs)

23.75
-0.20
(-0.84%)
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)
07/07/2023
20.55
 27,200 20.55 20.86 20.27 0 0 0
06/07/2023
20.55
 21,900 20.91 20.91 20.23 200 0 0.0
05/07/2023
20.91
 68,700 20.73 21.18 20.59 0 0 0
04/07/2023
20.73
 73,100 20.91 20.91 20.32 7,400 0 0.2
03/07/2023
20.91
 15,800 21.27 21.59 20.73 3,400 0 0.1
30/06/2023
21.27
 78,500 21.23 21.32 20.55 0 0 0
29/06/2023
21.23
 87,800 22 22.23 20.91 3,300 0 0.1
28/06/2023
22
 152,500 21.64 22.45 21.64 15,100 0 0.4
27/06/2023
21.64
 208,500 21.36 21.73 21.23 300 14,700 -0.3
26/06/2023
21.36
 133,200 21.50 21.50 21 0 0 0
23/06/2023
21.50
 86,100 21.41 21.59 21.14 1,000 0 0.0
22/06/2023
21.41
 90,000 21.59 21.68 21.36 0 0 0
21/06/2023
21.59
 267,000 21.32 21.59 21.05 2,500 80,000 -1.8
20/06/2023
21.32
 39,600 21.32 21.73 21 0 200 -0.0
19/06/2023
21.32
 78,300 20.91 21.77 20.91 0 2,300 -0.1
16/06/2023
20.91
 223,600 20.95 22.09 20.91 48,300 50,000 -0.0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/338 (Volume + 33.80%, Ratio=0.34)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.8 (Volume + 4.80%, Ratio=0.05)
15/06/2023
20.95
 115,100 21.54 21.82 20.73 2,400 0 0.1
14/06/2023
20.79
 49,800 21.05 21.32 20.79 1,200 0 0.0
13/06/2023
21.05
 60,100 21.09 21.38 20.79 400 0 0.0
12/06/2023
21.09
 44,700 20.99 21.65 20.66 100 0 0.0
09/06/2023
20.99
 66,800 21.05 21.61 20.33 5,400 0 0.2
08/06/2023
21.05
 113,500 20.46 21.84 21.02 9,200 200 0.3
07/06/2023
20.46
 174,300 19.15 20.46 20.30 1,300 1,000 0.0
06/06/2023
19.15
 39,300 19.55 19.68 19.09 3,200 0 0.1
05/06/2023
19.55
 82,700 19.02 19.81 19.09 6,600 0 0.2
02/06/2023
19.02
 135,300 18.56 19.35 18.82 6,500 0 0.2
01/06/2023
18.56
 190,300 17.84 18.89 18.23 0 1,800 -0.1
31/05/2023
17.84
 99,300 17.05 17.94 17.51 0 0 0
30/05/2023
17.05
 46,900 17.05 17.58 16.86 0 0 0
29/05/2023
17.05
 21,900 16.96 17.25 16.96 0 0 0
26/05/2023
16.96
 10,900 17.15 17.22 16.14 2,600 0 0.1
25/05/2023
17.15
 63,800 16.92 17.22 16.96 3,000 2,500 0.0
24/05/2023
16.92
 34,900 16.86 17.25 16.79 0 0 0
23/05/2023
16.86
 25,800 16.73 17.25 16.59 0 0 0
22/05/2023
16.73
 43,900 16.86 16.86 16.40 0 0 0
19/05/2023
16.86
 35,400 16.99 17.32 16.53 1,000 0 0.0
18/05/2023
16.99
 61,800 16.36 16.99 16.20 8,000 4,900 0.1
17/05/2023
16.36
 31,800 17.05 17.05 16.36 8,000 0 0.2
16/05/2023
17.05
 76,300 16.40 17.25 16.46 38,000 0 1.0
15/05/2023
16.40
 111,700 15.35 16.40 15.48 5,000 4,000 0.0
12/05/2023
15.35
 30,800 15.35 15.41 15.09 6,000 0 0.1
11/05/2023
15.35
 24,400 15.28 15.55 14.99 1,100 0 0.0
10/05/2023
15.28
 24,700 14.89 15.41 14.79 900 0 0.0
09/05/2023
14.89
 7,700 14.86 15.05 14.53 1,000 0 0.0
08/05/2023
14.86
 15,000 14.76 15.02 14.66 200 0 0.0
05/05/2023
14.76
 5,400 14.69 14.82 14.69 0 0 0
04/05/2023
14.69
 13,500 14.69 14.79 14.46 500 0 0.0
28/04/2023
14.69
 4,900 14.63 14.69 14.50 200 0 0.0
27/04/2023
14.63
 19,000 14.56 14.76 14.56 1,300 0 0.0
26/04/2023
14.56
 18,500 14.63 14.82 14.43 3,400 100 0.1
25/04/2023
14.63
 11,800 14.82 14.89 14.43 0 0 0.0
24/04/2023
14.82
 10,800 14.76 15.02 14.56 0 0 0.0
21/04/2023
14.76
 12,800 14.92 15.05 14.43 1,100 0 0.0
20/04/2023
14.92
 28,000 15.22 15.22 14.43 2,700 0 0.1
19/04/2023
15.22
 8,500 15.12 15.64 14.56 100 0 0.0
18/04/2023
15.12
 7,500 15.09 15.32 14.56 1,000 0 0.0
17/04/2023
15.09
 6,800 14.89 15.35 14.76 900 0 0.0
14/04/2023
14.89
 10,600 15.55 15.71 14.89 2,000 0 0.0
13/04/2023
15.55
 3,400 15.41 15.68 14.95 0 0 0
12/04/2023
15.41
 16,900 15.48 15.71 15.28 100 100 0
11/04/2023
15.48
 46,200 14.79 15.74 14.76 0 800 -0.0
10/04/2023
14.79
 10,800 14.79 15.09 14.56 0 0 0.0
07/04/2023
14.79
 19,400 14.95 15.09 14.43 1,000 137 0.0
06/04/2023
14.95
 36,700 14.82 15.15 14.82 1,100 9 0.0
05/04/2023
14.82
 15,700 14.76 14.95 14.56 200 0 0.0
04/04/2023
14.76
 23,000 14.69 14.76 14.43 0 4,200 -0.1
03/04/2023
14.69
 27,400 14.43 14.76 14.20 0 4,800 -0.1
31/03/2023
14.43
 11,800 14.43 14.69 14.36 5,600 3,000 0.1
30/03/2023
14.43
 36,600 14.27 14.56 13.71 1,700 2,100 -0.0
29/03/2023
14.27
 3,000 14.43 14.76 13.84 1,000 0 0.0
28/03/2023
14.43
 6,100 14.66 14.76 13.97 1,100 700 0.0
27/03/2023
14.66
 17,900 14.43 14.73 14.30 1,800 16,120 -0.3
24/03/2023
14.43
 1,600 14.43 14.76 14.20 1,000 1,000 0
23/03/2023
14.43
 2,200 14.43 14.43 14.43 0 1,500 -0.0
22/03/2023
14.43
 9,800 14.17 14.69 13.97 1,000 1,400 -0.0
21/03/2023
14.17
 6,100 14.76 14.95 14.17 400 1,200 0.0
20/03/2023
14.76
 16,200 14.92 15.09 14.36 6,000 1,400 0.1
17/03/2023
14.92
 1,800 14.99 15.97 14.50 0 0 -0.0
16/03/2023
14.99
 800 15.02 15.05 14.50 0 0 -0.0
15/03/2023
15.02
 14,700 14.33 15.09 14.00 0 1,400 -0.0
14/03/2023
14.33
 6,000 14.59 14.59 13.91 1,000 800 0.0
13/03/2023
14.59
 2,800 14.76 14.89 14.10 800 0 0.0
10/03/2023
14.76
 44,600 14.89 15.09 14.43 1,100 12,800 -0.3
09/03/2023
14.89
 86,800 14.95 15.15 14.69 100 0 0.0
08/03/2023
14.95
 30,600 14.86 15.22 14.20 1,500 10,000 -0.2
07/03/2023
14.86
 3,400 15.05 15.05 14.43 1,000 1,500 -0.0
06/03/2023
15.05
 700 15.22 15.28 14.56 0 0 -0.2
03/03/2023
15.22
 300 15.05 15.22 15.09 0 0 -0.2
02/03/2023
15.05
 15,000 15.09 15.28 14.56 0 7,800 -0.2
01/03/2023
15.09
 9,100 15.41 15.41 14.43 300 0 0.0
28/02/2023
15.41
 1,100 14.82 15.84 15.28 162,087 0 3.8
27/02/2023
14.82
 3,700 14.95 14.95 14.43 1,000 0 0.0
24/02/2023
14.95
 1,100 14.76 15.05 14.95 2 0 0.0
23/02/2023
14.76
 3,700 14.76 15.05 14.50 0 1,500 -0.0
22/02/2023
14.76
 22,700 15.25 15.28 14.76 10,000 1,300 0.2
21/02/2023
15.25
 5,500 15.15 15.35 14.89 0 1,900 -0.0
20/02/2023
15.15
 40,600 15.05 15.35 14.43 11,700 7,000 0.1
17/02/2023
15.05
 1,900 14.76 15.05 14.53 0 0 -0.1
16/02/2023
14.76
 14,500 14.66 15.02 14.63 0 6,500 -0.1
15/02/2023
14.66
 4,000 14.43 15.22 14.23 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |