CTCP Chứng khoán Thiên Việt (tvs)

23.90
-0.25
(-1.04%)
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
(2024-04-16) 		2.05 9.28% 1,756,200 55,992 1.2
21.45
24.50
24.15
2 tháng
(2024-03-18) 		-0.05 -0.21% 3,237,700 236,492 5.6
21.45
25
24.15
3 tháng
(2024-02-16) 		2.60 12.06% 6,268,700 712,215 17.2
21.20
25.20
24.15
6 tháng
(2023-11-20) 		3.45 16.67% 8,801,900 821,815 19.5
19.90
25.20
24.15
12 tháng
(2023-05-22) 		5.75 31.26% 23,513,800 1,140,515 26.8
18.40
27.60
24.15
24 tháng
(2022-05-27) 		-0.85 -3.40% 31,159,400 1,126,314 27.2
15.58
27.60
24.15
36 tháng
(2021-06-01) 		8.60 55.29% 75,656,900 2,077,014 7.2
14.78
48.34
24.15
60 tháng
(2019-06-12) 		17.27 250.88% 93,509,120 8,547,544 96.7
6.15
48.34
24.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
23.90
-0.25
 96,800 24.15 24.20 23.90 0 49,800 -1.2
#2 16/05/2024
24.15
-0.15
 131,900 24.50 24.60 24.15 2,000 85,108 -2.0
#3 15/05/2024
24.30
0.40
 114,700 23.80 24.45 23.65 100 5,100 -0.1
#4 14/05/2024
23.90
0.15
 116,500 23.75 23.95 23.40 19,800 2,000 0.4
#5 13/05/2024
23.75
-0.25
 62,800 23.90 24.50 23.75 2,000 23,400 -0.5
#6 10/05/2024
24
0.20
 108,200 23.80 24.25 23.80 49,800 5,100 1.1
#7 09/05/2024
23.80
-0.05
 33,900 23.95 24.20 23.80 19,200 5,000 0.3
#8 08/05/2024
23.85
-0.40
 103,700 24.20 24.25 23.85 32,000 42,000 -0.2
#9 07/05/2024
24.25
-0.25
 71,000 24.80 24.80 24.25 57,300 14,600 1.0
#10 06/05/2024
24.50
0.65
 113,500 23.95 24.50 23.85 18,400 11,400 0.2
#11 03/05/2024
23.85
-0.15
 68,900 24.20 24.20 23.85 5,200 17,700 -0.3
#12 02/05/2024
24
0.50
 51,900 24 24.20 23.50 11,100 4,300 0.2
#13 26/04/2024
23.50
0
 46,000 23.50 23.90 23 2,400 1,300 0.0
#14 25/04/2024
23.50
-0.10
 122,300 23.10 23.65 23.10 11,300 300 0.3
#15 24/04/2024
23.60
0.40
 94,300 23.90 23.90 23.30 13,300 2,800 0.2
#16 23/04/2024
23.20
0.40
 74,400 22.80 23.50 22.80 14,000 0 0.3
#17 22/04/2024
22.80
1.35
 138,500 22.95 22.95 21.65 300 6,400 -0.1
#18 19/04/2024
21.45
-0.45
 75,800 21.80 22 20.45 6,000 14,400 -0.2
#19 17/04/2024
21.90
-0.20
 53,100 22.10 22.40 21.85 900 10,000 -0.2
#20 16/04/2024
22.10
-0.30
 174,800 22.45 22.80 21.60 73,600 31,800 0.9
#21 15/04/2024
22.40
-1.50
 89,800 24.50 24.50 22.40 11,000 1,400 0.2
#22 12/04/2024
23.90
0.05
 24,100 24 24.15 23.85 500 0 0.0
#23 11/04/2024
23.85
-0.10
 21,700 23.95 24.05 23.80 2,300 2,700 -0.0
#24 10/04/2024
23.95
-0.35
 34,400 24.30 24.50 23.90 1,700 0 0.0
#25 09/04/2024
24.30
0.50
 50,500 23.70 24.30 23.60 9,300 0 0.2
#26 08/04/2024
23.80
-0.40
 30,300 24.20 24.20 23.75 0 100 -0.0
#27 05/04/2024
24.20
0
 47,400 24 24.40 24 600 13,300 -0.3
#28 04/04/2024
24.20
-0.30
 88,800 24.55 24.55 24 0 31,200 -0.8
#29 03/04/2024
24.50
-0.15
 72,300 24.90 24.90 24.50 6,100 0 0.1
#30 02/04/2024
24.65
-0.15
 81,700 24.90 24.90 24.50 1,000 2,800 -0.0
#31 01/04/2024
24.80
-0.15
 43,700 24.90 24.90 24.45 700 100 0.0
#32 29/03/2024
24.95
-0.05
 24,400 25 25 24.70 1,000 0 0.0
#33 28/03/2024
25
0.20
 69,500 24.85 25.45 24.70 0 2,000 -0.0
#34 27/03/2024
24.80
0
 47,800 24.95 25.40 24.65 1,000 0 0.0
#35 26/03/2024
24.80
-0.05
 19,800 24.70 24.80 24.10 1,000 0 0.0
#36 25/03/2024
24.85
0.15
 100,400 24.70 26 24.55 0 0 0
#37 22/03/2024
24.70
-0.10
 46,600 24.80 24.90 24.60 1,000 200 0.0
#38 21/03/2024
24.80
0.20
 125,900 24.60 25.10 24.60 39,200 10,000 0.7
#39 20/03/2024
24.60
0.25
 128,200 24.35 24.80 24.15 93,300 0 2.3
#40 19/03/2024
24.35
0.15
 93,500 24.20 24.70 23.95 17,200 0 0.4
#41 18/03/2024
24.20
-1
 240,700 25.20 25.20 23.70 59,700 2,300 1.4
#42 15/03/2024
25.20
0.30
 174,100 24.90 25.40 24.10 105,200 0 2.6
#43 14/03/2024
24.90
-0.10
 167,800 25 25.45 24.75 38,000 0 1.0
#44 13/03/2024
25
0.80
 310,800 24.20 25.40 23.90 36,500 36,300 0.0
#45 12/03/2024
24.20
-0.10
 118,700 24.30 24.65 24.10 200 0 0.0
#46 11/03/2024
24.30
0.25
 153,000 24.05 24.85 24 2,000 0 0.0
#47 08/03/2024
24.05
-0.20
 270,800 24.25 24.90 23.95 105,800 5,400 2.4
#48 07/03/2024
24.25
1.55
 421,300 22.70 24.25 22.75 182,600 21,200 3.9
#49 06/03/2024
22.70
-0.75
 112,400 23.45 23.45 22.60 0 0 0
#50 05/03/2024
23.45
0.10
 57,500 23.35 23.45 22.80 0 0 0
#51 04/03/2024
23.35
-0.10
 123,900 23.45 23.70 23.20 11,000 6,100 0.1
#52 01/03/2024
23.45
0.55
 233,900 22.90 23.90 22.75 33,500 300 0.8
#53 29/02/2024
22.90
-0.40
 96,600 23.30 23.75 22.30 7,600 0 0.2
#54 28/02/2024
23.30
0.10
 73,300 23.20 24 23.05 0 500 -0.0
#55 27/02/2024
23.20
1.50
 342,000 21.70 23.20 21.70 21,500 0 0.5
#56 26/02/2024
21.70
0.50
 78,900 21.20 21.80 21.30 0 77 0
#57 23/02/2024
21.20
-0.15
 54,900 21.35 21.50 21.20 0 0 0
#58 22/02/2024
21.35
-0.15
 27,000 21.50 21.60 21.30 0 0 0
#59 21/02/2024
21.50
-0.10
 54,900 21.60 21.80 21.50 0 0 0
#60 20/02/2024
21.60
0
 38,700 21.60 21.90 21.50 100 0 0.0
#61 19/02/2024
21.60
0.05
 62,200 21.55 21.70 21.30 1,600 0 0.0
#62 16/02/2024
21.55
0.30
 58,300 21.25 21.75 21.25 0 0 0
#63 15/02/2024
21.25
0.05
 38,300 21.20 21.40 21.10 7,800 0 0.2
#64 07/02/2024
21.20
0.10
 42,400 21.10 21.35 21 800 1,100 -0.0
#65 06/02/2024
21.10
0.20
 43,900 20.90 21.15 20.80 1,100 0 0.0
#66 05/02/2024
20.90
-0.20
 17,500 21.10 21.20 20.80 100 0 0.0
#67 02/02/2024
21.10
0.30
 91,000 20.80 21.40 20.75 0 1,700 -0.0
#68 01/02/2024
20.80
0
 33,000 20.80 20.90 20.75 0 0 0
#69 31/01/2024
20.80
-0.15
 83,600 20.95 21.05 20.80 4,100 7,300 -0.1
#70 30/01/2024
20.95
0
 29,600 20.95 21.30 20.90 0 0 0
#71 29/01/2024
20.95
0.05
 19,500 20.90 21.20 20.95 0 0 0
#72 26/01/2024
20.90
0
 19,200 20.90 21.15 20.90 0 0 0
#73 25/01/2024
20.90
-0.15
 33,300 21.05 21.20 20.90 0 1,600 -0.0
#74 24/01/2024
21.05
-0.05
 32,200 21.10 21.15 21 0 200 -0.0
#75 23/01/2024
21.10
0.05
 53,500 21.05 21.10 20.95 0 0 0
#76 22/01/2024
21.05
0
 52,200 21.05 21.35 20.90 0 0 0
#77 19/01/2024
21.05
-0.05
 45,200 21.10 21.35 20.90 3,500 0 0.1
#78 18/01/2024
21.10
0.30
 19,200 20.80 21.10 20.85 0 0 0
#79 17/01/2024
20.80
-0.15
 63,900 20.95 21.40 20.80 1,900 20,900 -0.4
#80 16/01/2024
20.95
-0.45
 48,000 21.40 21.40 20.90 0 0 0
#81 15/01/2024
21.40
0.05
 11,200 21.35 21.50 21.15 5,000 0 0.1
#82 12/01/2024
21.35
0
 41,900 21.35 21.35 20.90 1,000 100 0.0
#83 11/01/2024
21.35
0.05
 25,600 21.30 21.80 21.05 0 1,900 -0.0
#84 10/01/2024
21.30
0
 12,100 21.30 21.35 21.15 0 0 0
#85 09/01/2024
21.30
-0.25
 49,100 21.55 21.60 21.25 21,900 4,100 0.4
#86 08/01/2024
21.55
-0.10
 28,400 21.65 21.75 21.50 9,400 6,900 0.1
#87 05/01/2024
21.65
0.15
 63,000 21.50 21.65 21.50 28,900 2,300 0.6
#88 04/01/2024
21.50
0.30
 89,300 21.20 21.85 21.40 47,500 2,800 1.0
#89 03/01/2024
21.20
0.10
 25,600 21.10 21.20 20.95 7,300 2,400 0.1
#90 02/01/2024
21.10
0
 31,200 21.10 21.20 21.05 9,200 7,100 0.0
#91 29/12/2023
21.10
0.10
 70,300 21 21.85 20.90 16,000 1,000 0.3
#92 28/12/2023
21
0.70
 150,700 20.30 21.10 20.30 100,100 76,600 0.5
#93 27/12/2023
20.30
0.10
 35,700 20.20 20.50 20.10 15,000 4,200 0.2
#94 26/12/2023
20.20
0
 37,500 20.20 20.25 20 12,700 800 0.2
#95 25/12/2023
20.20
0.30
 22,900 19.90 20.30 19.90 11,100 1,700 0.2
#96 22/12/2023
19.90
0
 16,600 19.90 20.10 19.90 2,500 1,000 0.0
#97 21/12/2023
19.90
-0.30
 67,100 20.20 20.20 19.90 25,100 9,000 0.3
#98 20/12/2023
20.20
0.15
 58,200 20.05 20.30 19.90 0 2,000 -0.0
#99 19/12/2023
20.05
0
 25,600 20.05 20.15 19.80 100 5,300 -0.1
#100 18/12/2023
20.05
-0.55
 98,300 20.60 20.60 19.95 0 92,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |