CTCP Chứng khoán Thiên Việt (tvs)

23.20
-0.30
(-1.28%)
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) 		3.20 16% 7,691,100 -1,870,760 -42.7
20
23.60
23.20
2 tháng
(2024-07-18) 		-1.05 -4.33% 16,531,500 -2,954,302 -63.6
18.65
24.25
23.20
3 tháng
(2024-06-18) 		-3.85 -14.23% 36,330,900 -3,565,341 -80.8
18.65
27.10
23.20
6 tháng
(2024-03-20) 		0.84 3.74% 55,471,800 -8,688,025 -203.4
18.65
27.20
23.20
12 tháng
(2023-09-22) 		0.88 3.95% 64,990,700 -8,001,602 -187.9
17
27.20
23.20
24 tháng
(2022-09-27) 		2.34 11.23% 80,098,300 -8,185,495 -195.0
14.17
27.20
23.20
36 tháng
(2021-10-04) 		2.44 11.73% 116,549,300 -7,633,903 -221.0
14.17
43.95
23.20
60 tháng
(2019-10-14) 		17.11 281.25% 145,323,130 -319,233 -110.7
5.59
43.95
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
23.20
 157,900 23.35 23.50 23 2,000 22,100 0
13/09/2024
23.50
 202,200 23.30 23.90 23 200 41,100 -1.0
12/09/2024
23.30
 308,700 23.30 23.55 23.05 0 133,400 -3.1
11/09/2024
23.30
 402,800 23.05 23.50 22.80 4,600 136,000 -3.0
10/09/2024
23.30
 423,100 23.25 23.55 23 7,600 152,200 -3.4
09/09/2024
23.50
 228,700 23.20 23.60 23.20 500 95,100 -2.2
06/09/2024
23.60
 533,800 23.45 23.60 23.10 92,700 264,900 -4.0
05/09/2024
23.45
 586,300 23.45 23.45 22.95 5,300 311,700 -7.2
04/09/2024
23.45
 405,100 23.20 23.50 22.95 4,300 126,100 -2.8
30/08/2024
23.50
 392,600 23.45 23.50 23.10 0 284,520 -6.7
29/08/2024
23.50
 420,300 22.70 23.60 22.70 1,040 48,700 -1.1
28/08/2024
23.30
 282,200 23.30 23.50 22.80 4,800 38,300 -0.8
27/08/2024
23.30
 605,600 23 23.40 22.80 18,500 100 0.4
26/08/2024
23
 849,100 22.60 23.25 22.25 23,600 42,900 -0.4
23/08/2024
22.25
 361,300 21.80 22.30 21.65 1,100 65,500 -1.4
22/08/2024
22.05
 414,200 21.45 22.30 21.40 0 32,280 -0.7
21/08/2024
21.45
 553,200 20.70 21.50 20.20 300 137,500 -2.8
20/08/2024
20.35
 435,400 20 20.50 19.85 49,800 126,600 -1.5
19/08/2024
20
 128,600 20.30 20.30 19.70 2,200 50,400 -1.0
16/08/2024
20.10
 458,100 19.75 20.15 19.30 84,700 150,000 -1.3
15/08/2024
19.15
 67,800 19.10 19.30 19.10 8,000 8,200 -0.0
14/08/2024
19.30
 117,800 19.55 19.65 19.25 11,800 19,300 -0.1
13/08/2024
19.20
 116,000 19.70 19.70 19.15 7,000 10,970 -0.1
12/08/2024
19.70
 80,600 19.70 19.80 19.40 1,700 47,200 -0.9
09/08/2024
19.70
 160,100 19.25 19.90 19.10 5,500 6,500 -0.0
08/08/2024
19
 206,200 19.15 19.50 19 8,200 11,100 -0.1
07/08/2024
19.20
 105,700 20 20 19.05 2,900 39,172 -0.7
06/08/2024
19.50
 240,300 18.70 19.50 18.40 22,700 20,300 0.1
05/08/2024
18.65
 290,000 19.70 19.80 18.60 16,900 1,109,500 -20.7
02/08/2024
20
 261,100 18.65 20.10 18.65 68,000 0 1.3
01/08/2024
19.55
 617,900 20.65 20.85 19.45 242,500 29,500 4.2
31/07/2024
20.50
 293,100 20.95 21.05 20.40 5,200 3,200 0.0
30/07/2024
20.95
 164,900 21.10 21.10 20.70 1,200 4,600 -0.1
29/07/2024
21.10
 356,100 21.30 21.60 20.90 12,100 21,400 -0.2
26/07/2024
21.30
 247,100 21.20 21.35 20.95 1,000 48,900 -1.0
25/07/2024
21.15
 195,000 20.50 21.40 20.50 10,900 47,500 -0.8
24/07/2024
21.20
 457,200 20.40 21.30 20.35 103,800 13,200 1.9
23/07/2024
20.70
 1,383,300 21.60 22 20.70 96,200 149,700 -1.2
22/07/2024
22
 1,943,300 23.20 23.50 22 59,700 71,700 -0.3
19/07/2024
23.65
 603,500 24.30 24.40 23.50 13,700 37,200 -0.6
18/07/2024
24.25
 475,300 23.80 24.30 23.60 4,300 22,400 -0.4
17/07/2024
23.80
 660,700 24.60 25.30 23.10 6,700 19,500 -0.3
16/07/2024
24.75
 1,007,500 23.90 25.40 23.90 226,000 17,200 5.2
15/07/2024
23.90
 276,600 24 24.35 23.80 5,100 6,500 -0.0
12/07/2024
24
 631,500 24.35 24.80 23.85 22,400 79,400 -1.4
11/07/2024
24.70
 446,000 24.50 24.85 24.25 0 0 0
10/07/2024
24.40
 556,900 25.10 25.15 24.40 10,200 22,800 -0.3
09/07/2024
25
 744,400 24.80 25.35 24.50 9,600 28,800 -0.5
08/07/2024
24.55
 1,348,000 23 24.55 23 69,700 32,000 0.9
05/07/2024
22.95
 778,500 23.50 23.50 22.80 31,300 28,000 0.1
04/07/2024
23.50
 418,400 23.25 23.85 23.10 24,000 19,700 0.1
03/07/2024
23.25
 327,000 23.50 23.55 23.20 18,100 42,500 -0.6
02/07/2024
23.50
 366,200 23.90 23.90 23.30 4,000 14,200 -0.2
01/07/2024
23.30
 508,600 23.30 23.90 22.70 58,400 21,600 0.9
28/06/2024
23.05
 908,300 24.10 24.40 22.80 24,300 49,339 -0.6
27/06/2024
24.40
 385,500 24.20 24.50 23.80 0 1,800 -0.0
26/06/2024
24.30
 1,224,400 24.25 24.60 23.45 39,800 15,500 0.6
25/06/2024
23.95
 630,800 23.65 24.30 23.65 47,900 10,000 0.9
24/06/2024
24.10
 2,682,700 25.95 25.95 24.10 32,200 38,705 -0.2
21/06/2024
25.90
 1,278,500 26.80 27 25.90 6,800 34,045 -0.7
20/06/2024
26.95
 1,159,800 27.45 27.45 25.80 7,300 47,700 -1.1
19/06/2024
27.10
 1,654,200 27.60 27.75 26.30 24,300 311,900 -7.8
18/06/2024
27.05
 1,804,900 26.90 27.75 26.55 61,150 499,100 -12.0
17/06/2024
26.50
 1,741,800 25.70 27 25.50 54,100 40,300 0.3
14/06/2024
25.50
 1,412,300 27.30 28.10 25.50 6,300 215,139 -5.8
13/06/2024
27.20
 2,158,200 25.70 27.30 25.55 0 0 0
12/06/2024
25.55
 1,016,100 26 26.40 25.50 100 418,700 -10.8
11/06/2024
26
 1,668,800 26.30 26.90 25.65 130,120 644,500 -13.5
10/06/2024
25.30
 1,347,800 25 25.50 24.50 0 422,359 -10.5
07/06/2024
25.30
 1,299,300 25 26 24.30 900 483,202 -12.1
06/06/2024
24.80
 1,935,800 23.60 24.80 23.20 21,400 872,600 -20.8
05/06/2024
23.20
 1,177,600 21.80 23.20 21.80 0 800,600 -18.0
04/06/2024
21.70
 885,500 21.50 22 21.20 17,900 833,850 -17.4
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2024
21.50
 214,000 21 21.80 20.95 6,500 182,700 -3.7
31/05/2024
20.45
 129,700 20.18 21.09 20.18 4,300 95,500 -2.1
30/05/2024
20.50
 122,500 20.50 20.73 20.14 10,000 47,600 -0.8
29/05/2024
20.77
 67,800 20.91 20.91 20.77 6,800 32,900 -0.6
28/05/2024
20.86
 138,300 21.18 21.18 20.77 0 118,089 -2.7
27/05/2024
21
 210,400 20.91 21.27 20 14,600 89,300 -1.7
24/05/2024
20.91
 228,700 21.82 21.82 20.91 26,000 123,000 -2.3
23/05/2024
21.68
 113,400 21.68 21.73 21.45 1,000 45,100 -1.1
22/05/2024
21.68
 66,300 21.68 22.09 21.68 0 0 0
21/05/2024
21.59
 61,400 21.64 21.91 21.32 11,001 11,500 -0.0
20/05/2024
21.73
 144,900 21.82 21.86 21.68 42 68,900 -1.7
17/05/2024
21.73
 96,800 21.95 22 21.73 0 49,800 -1.2
16/05/2024
21.95
 131,900 22.27 22.36 21.95 2,000 85,108 -2.0
15/05/2024
22.09
 114,700 21.64 22.23 21.50 100 5,100 -0.1
14/05/2024
21.73
 116,500 21.59 21.77 21.27 19,800 2,000 0.4
13/05/2024
21.59
 62,800 21.73 22.27 21.59 2,000 23,400 -0.5
10/05/2024
21.82
 108,200 21.64 22.05 21.64 49,800 5,100 1.1
09/05/2024
21.64
 33,900 21.77 22 21.64 19,200 5,000 0.3
08/05/2024
21.68
 103,700 22 22.05 21.68 32,000 42,000 -0.2
07/05/2024
22.05
 71,000 22.55 22.55 22.05 57,300 14,600 1.0
06/05/2024
22.27
 113,500 21.77 22.27 21.68 18,400 11,400 0.2
03/05/2024
21.68
 68,900 22 22 21.68 5,200 17,700 -0.3
02/05/2024
21.82
 51,900 21.82 22 21.36 11,100 4,300 0.2
26/04/2024
21.36
 46,000 21.36 21.73 20.91 2,400 1,300 0.0
25/04/2024
21.36
 122,300 21 21.50 21 11,300 300 0.3
24/04/2024
21.45
 94,300 21.73 21.73 21.18 13,300 2,800 0.2
23/04/2024
21.09
 74,400 20.73 21.36 20.73 14,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |