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
(2024-08-20) 		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)
19/09/2022
20.73
 27,000 20.79 21.65 20.60 0 0 -0.0
16/09/2022
20.79
 34,300 20.92 20.92 20.79 0 0 -0.0
15/09/2022
20.92
 10,500 20.99 20.99 20.86 0 8 -0.0
14/09/2022
20.99
 25,600 20.92 20.99 20.69 0 0 -0.0
13/09/2022
20.92
 22,500 20.92 20.99 20.86 0 0 -0.0
12/09/2022
20.92
 28,900 20.79 21.09 20.79 0 700 -0.0
09/09/2022
20.79
 39,800 20.73 20.89 20.73 0 800 -0.0
08/09/2022
20.73
 71,100 20.89 20.99 20.69 0 2,500 -0.1
07/09/2022
20.89
 54,500 20.99 20.99 20.89 0 4,700 -0.1
06/09/2022
20.99
 91,000 20.99 21.09 20.96 0 27,900 -0.9
05/09/2022
20.99
 32,600 20.99 21.12 20.96 0 22,500 -0.7
31/08/2022
20.99
 34,500 20.99 21.09 20.73 0 3,600 -0.1
30/08/2022
20.99
 22,900 20.83 21.12 20.79 0 6,100 -0.2
29/08/2022
20.83
 68,000 21.12 21.12 20.69 100 2,300 -0.1
26/08/2022
21.12
 51,100 20.99 21.32 21.05 0 2,200 -0.1
25/08/2022
20.99
 21,600 20.92 21.28 20.92 0 2,700 -0.1
24/08/2022
20.92
 34,300 21.12 21.12 20.92 0 1,800 -0.1
23/08/2022
21.12
 18,300 20.92 21.12 20.79 2,000 1,700 0.0
22/08/2022
20.92
 36,900 20.96 21.25 20.86 20,000 1,500 0.6
19/08/2022
20.96
 50,800 20.92 21.05 20.73 300 1,400 -0.0
18/08/2022
20.92
 54,900 20.92 21.15 20.69 0 1,500 -0.0
17/08/2022
20.92
 17,500 20.99 21.45 20.86 200 1,200 -0.0
16/08/2022
20.99
 38,500 20.92 21.05 20.86 0 11,300 -0.4
15/08/2022
20.92
 49,900 20.86 21.84 20.79 300 1,300 -0.0
12/08/2022
20.86
 48,000 21.12 21.12 20.76 100 13,200 -0.4
11/08/2022
21.12
 43,100 21.71 21.97 20.96 300 2,700 -0.1
10/08/2022
21.71
 18,900 21.97 22.10 21.65 2,700 700 0.1
09/08/2022
21.97
 37,400 22.01 22.30 21.65 3,600 1,400 0.1
08/08/2022
22.01
 45,600 21.65 22.63 21.65 404,000 1,300 13.5
05/08/2022
21.65
 53,200 21.05 21.65 20.92 0 1,000 -0.0
04/08/2022
21.05
 55,100 21.19 21.65 20.99 0 2,600 -0.1
03/08/2022
21.19
 46,100 21.19 21.51 20.92 0 1,100 -0.0
02/08/2022
21.19
 20,600 21.45 22.17 20.92 3,300 1,000 0.1
01/08/2022
21.45
 55,300 20.76 21.51 20.40 20,100 900 0.6
29/07/2022
20.76
 26,200 20.43 21.05 20.40 3,300 900 0.1
28/07/2022
20.43
 42,300 20.07 21.32 20.14 0 1,000 -0.0
27/07/2022
20.07
 18,300 20.01 20.46 20.01 0 500 -0.0
26/07/2022
20.01
 16,300 20.33 20.89 19.74 300 900 -0.0
25/07/2022
20.33
 56,900 20.99 20.99 20.30 5,000 1,200 0.1
22/07/2022
20.99
 31,300 20.99 21.32 20.73 0 100 0.1
21/07/2022
20.99
 17,300 21.15 21.25 20.89 58,000 700 1.8
20/07/2022
21.15
 19,700 21.12 21.65 21.15 0 400 -0.0
19/07/2022
21.12
 46,900 21.12 21.19 20.89 500 1,000 -0.0
18/07/2022
21.12
 47,400 21.05 21.19 20.92 100 58,400 -1.9
15/07/2022
21.05
 19,000 21.02 21.15 20.99 0 0 -0.0
14/07/2022
21.02
 22,600 20.73 21.65 20.60 0 100 -0.0
13/07/2022
20.73
 25,800 20.96 21.32 20.63 300 100 0.0
12/07/2022
20.96
 19,300 20.73 20.99 20.53 0 500 -0.0
11/07/2022
20.73
 15,000 20.76 21.15 20.53 1,300 200 0.0
08/07/2022
20.76
 16,500 20.33 21.32 20.40 16,500 700 0.0
07/07/2022
20.33
 24,800 20.73 20.73 20.07 1,300 0 0.0
06/07/2022
20.73
 54,200 20.92 20.92 20.66 500 200 0.0
05/07/2022
20.92
 99,800 21.45 21.45 20.92 11,100 800 0.3
04/07/2022
21.45
 38,000 21.19 21.97 21.45 300 800 -0.0
01/07/2022
21.19
 121,400 21.15 21.38 20.66 17,300 1,600 0.5
30/06/2022
21.15
 193,400 19.78 21.15 19.78 30,000 1,500 0.9
29/06/2022
19.78
 31,800 19.81 20.01 19.68 600 1,100 -0.0
28/06/2022
19.81
 22,400 20.01 20.07 19.71 3,200 400 0.1
27/06/2022
20.01
 30,800 19.68 20.01 19.41 1,200 0 0.0
24/06/2022
19.68
 57,300 19.25 19.68 19.02 2,800 0 0.1
23/06/2022
19.25
 29,200 19.02 19.48 18.37 0 100 -0.0
22/06/2022
19.02
 32,700 18.17 19.02 18.10 800 1,400 -0.0
21/06/2022
18.17
 26,700 18.17 19.35 17.78 200 1,700 -0.0
20/06/2022
18.17
 84,300 17.81 18.50 17.81 500 2,500 -0.1
17/06/2022
17.81
 44,100 18.56 18.56 17.45 400 1,100 -0.0
16/06/2022
18.56
 43,600 18.46 19.02 18.37 800 1,400 -0.0
15/06/2022
18.46
 42,000 19.41 19.64 18.23 1,100 23,000 -0.6
14/06/2022
19.41
 31,100 19.74 19.74 18.43 1,100 1,900 -0.0
13/06/2022
19.74
 123,000 20.76 20.76 19.32 400 3,300 -0.1
10/06/2022
20.76
 21,600 21.25 21.48 20.60 400 900 -0.0
09/06/2022
21.25
 28,300 20.33 21.45 20.33 1,900 0 0.1
08/06/2022
20.33
 140,700 20.89 21.97 20.33 63,500 44,000 0.6
07/06/2022
20.89
 51,700 21.35 22.10 20.04 900 17,900 -0.5
06/06/2022
21.35
 92,000 20.73 21.68 20.37 46,500 500 1.5
03/06/2022
20.73
 66,500 21.81 21.91 20.73 3,000 10,400 -0.2
02/06/2022
21.81
 39,500 22.14 22.79 21.78 9,000 3,300 0.2
01/06/2022
22.14
 45,900 22.56 22.83 21.71 9,700 3,000 0.2
31/05/2022
22.56
 25,100 22.83 23.06 22.30 6,000 3,400 0.1
30/05/2022
22.83
 35,200 22.73 23.09 22.63 8,300 1,200 0.2
27/05/2022
22.73
 45,800 22.69 23.28 22.30 20,100 5,700 0.5
26/05/2022
22.69
 136,600 22.37 22.96 22.30 25,800 1,100 0.9
25/05/2022
22.37
 35,900 21.97 22.96 21.65 8,100 5,900 0.1
24/05/2022
21.97
 54,100 21.78 22.89 21.65 32,500 3,500 1.0
23/05/2022
21.78
 92,800 22.07 23.28 21.65 56,500 15,200 1.4
20/05/2022
22.07
 123,700 20.63 22.07 20.33 76,600 1,000 2.5
19/05/2022
20.63
 105,000 20.63 20.66 19.68 8,100 4,900 0.1
18/05/2022
20.63
 105,500 19.28 20.63 20.04 61,100 17,100 1.4
17/05/2022
19.28
 86,900 18.04 19.28 18.10 44,900 0 1.3
16/05/2022
18.04
 138,000 17.09 18.27 17.15 56,500 2,500 1.5
13/05/2022
17.09
 133,200 18.37 19.02 17.09 41,000 5,700 1.0
12/05/2022
18.37
 172,600 19.55 20.01 18.20 80,100 3,500 2.2
11/05/2022
19.55
 33,900 19.48 20.66 19.48 16,500 700 0.5
10/05/2022
19.48
 104,400 19.61 19.68 18.27 42,000 7,800 1.0
09/05/2022
19.61
 149,800 21.05 21.05 19.61 47,600 1,200 1.4
06/05/2022
21.05
 99,000 22.37 22.37 21.05 24,100 2,200 0.7
05/05/2022
22.37
 42,800 22.86 23.51 22.17 18,700 5,400 0.5
04/05/2022
22.86
 43,200 23.09 23.58 22.30 11,600 8,000 0.1
29/04/2022
23.09
 28,300 23.02 23.28 22.56 3,100 1,200 0.1
28/04/2022
23.02
 29,500 22.53 23.28 22.53 4,700 1,300 0.1
27/04/2022
22.53
 96,000 22.69 22.69 21.65 8,700 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |