CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
20.96
 43,200 21.17 21.62 20.45 11,600 8,000 0.1
29/04/2022
21.17
 28,300 21.11 21.35 20.69 3,100 1,200 0.1
28/04/2022
21.11
 29,500 20.66 21.35 20.66 4,700 1,300 0.1
27/04/2022
20.66
 96,000 20.81 20.81 19.85 8,700 10,100 -0.0
26/04/2022
20.81
 226,500 20.78 21.59 20.09 105,400 3,100 3.5
25/04/2022
20.78
 118,900 22.32 22.32 20.78 4,100 5,500 -0.1
22/04/2022
22.32
 149,700 22.80 23.76 21.23 31,400 6,200 1.0
21/04/2022
22.80
 304,300 22.02 22.92 20.48 129,200 11,100 4.1
20/04/2022
22.02
 93,200 23.52 24.06 21.96 6,900 2,200 0.2
19/04/2022
23.52
 77,100 24.72 25.26 23.52 3,400 5,500 -0.1
18/04/2022
24.72
 139,600 25.96 25.96 24.36 1,600 12,100 -0.4
15/04/2022
25.96
 60,300 26.29 26.29 25.87 400 2,600 0
14/04/2022
26.29
 75,600 26.77 27.07 26.29 100 6,000 -0.3
13/04/2022
26.77
 111,900 26.77 27.25 25.75 600 7,000 -0.3
12/04/2022
26.77
 91,800 27.55 27.55 26.77 5,500 9,100 -0.2
08/04/2022
27.55
 80,000 27.07 27.67 26.89 21,400 8,100 0.6
07/04/2022
27.07
 130,800 27.97 27.97 27.07 4,800 8,200 -0.2
06/04/2022
27.97
 56,100 28.03 28.27 27.67 4,300 3,700 0.0
05/04/2022
28.03
 95,200 28.87 28.87 27.97 9,500 14,300 -0.2
04/04/2022
28.87
 375,000 27.97 29.35 27.97 24,300 168,000 -6.9
01/04/2022
27.97
 84,700 27.25 27.97 26.95 3,400 10,100 -0.3
31/03/2022
27.25
 74,100 27.43 27.64 27.04 8,600 5,200 0.2
30/03/2022
27.43
 77,400 27.49 27.79 27.07 4,700 3,600 0.1
29/03/2022
27.49
 105,600 26.92 27.49 26.89 5,800 10,000 -0.2
28/03/2022
26.92
 154,100 27.76 27.76 26.65 1,800 44,500 -1.9
25/03/2022
27.76
 80,400 27.82 28.39 27.67 1,100 2,100 -0.0
24/03/2022
27.82
 92,300 28.21 28.24 27.79 11,200 16,700 -0.3
23/03/2022
28.21
 178,900 28.27 28.87 28.21 65,000 58,600 0.3
22/03/2022
28.27
 154,400 28.39 28.39 28.15 77,500 41,700 1.7
21/03/2022
28.39
 147,200 28.15 28.87 27.97 35,000 16,700 0.9
18/03/2022
28.15
 84,000 27.70 28.27 27.79 26,500 0 1.2
17/03/2022
27.70
 81,900 27.19 28.21 27.67 3,700 2,100 0.1
16/03/2022
27.19
 46,100 27.04 27.37 26.62 2,600 1,700 0.0
15/03/2022
27.04
 62,700 26.47 27.34 26.47 3,000 500 0.1
14/03/2022
26.47
 314,300 28.21 28.21 26.47 3,900 17,600 -0.6
11/03/2022
28.21
 208,200 28.87 28.87 28.15 900 3,900 -0.1
10/03/2022
28.87
 122,100 28.45 29.29 28.27 300 5,600 -0.3
09/03/2022
28.45
 128,000 28.81 29.05 27.91 0 5,800 -0.3
08/03/2022
28.81
 254,300 29.11 29.93 28.27 500 84,200 -4.1
07/03/2022
29.11
 242,300 29.23 29.47 28.87 4,800 53,700 -2.4
04/03/2022
29.23
 384,500 28.57 29.47 29.05 1,500 33,900 -1.6
03/03/2022
28.57
 156,100 28.24 28.57 28.15 700 13,400 -0.6
02/03/2022
28.24
 139,300 28.57 28.81 28.09 1,400 20,900 -0.9
01/03/2022
28.57
 185,000 28.21 28.75 26.77 5,100 20,800 -0.7
28/02/2022
28.21
 158,500 28.57 29.17 27.67 9,700 84,600 -3.5
25/02/2022
28.57
 133,600 27.91 29.17 28.21 4,400 1,600 0.1
24/02/2022
27.91
 258,300 28.75 29.14 26.77 8,500 18,900 -0.5
23/02/2022
28.75
 69,600 28.57 29.11 28.63 3,400 0 0.2
22/02/2022
28.57
 225,700 29.47 29.47 27.43 29,900 26,000 0.2
21/02/2022
29.47
 220,900 29.47 30.26 29.23 8,100 57,800 -2.5
18/02/2022
29.47
 147,300 29.72 30.08 28.87 700 56,800 -2.8
17/02/2022
29.72
 259,100 29.47 30.38 29.41 63,500 66,800 -0.2
16/02/2022
29.47
 116,400 29.29 29.90 29.02 39,200 6,100 1.6
15/02/2022
29.29
 196,800 29.23 29.47 27.19 32,300 500 1.5
14/02/2022
29.23
 245,300 30.68 30.68 29.17 59,600 29,100 1.5
11/02/2022
30.68
 440,800 28.69 30.68 28.99 141,100 47,300 4.8
10/02/2022
28.69
 275,900 26.83 28.69 26.89 54,900 4,900 2.3
09/02/2022
26.83
 448,900 26.11 26.95 24.66 215,700 11,800 8.6
08/02/2022
26.11
 93,900 26.20 26.44 25.87 34,500 18,100 0.7
07/02/2022
26.20
 144,000 25.87 26.77 26.20 26,000 17,700 0.4
28/01/2022
25.87
 117,200 25.78 25.87 24.57 24,500 14,500 0.4
27/01/2022
25.78
 112,200 25.56 25.87 24.78 9,000 10,600 -0.1
26/01/2022
25.56
 137,500 26.17 27.97 25.14 9,700 19,300 -0.5
25/01/2022
26.17
 129,300 26.20 26.20 24.66 32,500 1,900 1.3
24/01/2022
26.20
 217,400 28.15 28.15 26.20 9,200 10,000 -0.0
21/01/2022
28.15
 512,600 27.40 29.29 27.40 47,700 100,300 -2.5
20/01/2022
27.40
 292,700 25.62 27.40 25.90 68,700 54,300 0.7
19/01/2022
25.62
 227,400 23.97 25.62 23.97 38,700 101,500 -2.5
18/01/2022
23.97
 420,500 26.23 26.23 23.94 98,400 201,500 -4.1
17/01/2022
26.23
 196,000 27.40 28.27 26.17 175,600 10,100 7.1
14/01/2022
27.40
 260,100 28.48 28.48 27.01 64,300 2,900 2.8
13/01/2022
28.48
 635,600 30.62 31.58 28.48 34,500 0 1.7
12/01/2022
30.62
 419,600 31.46 31.46 29.78 50,900 3,100 2.4
11/01/2022
31.46
 228,300 32.54 33.57 31.28 35,200 5,400 1.6
10/01/2022
32.54
 366,800 34.83 35.49 32.48 12,900 14,300 -0.1
07/01/2022
34.83
 246,300 35.43 36.09 33.99 48,800 15,600 1.9
06/01/2022
35.43
 515,200 34.05 35.67 32.06 56,100 16,600 2.3
05/01/2022
34.05
 616,000 35.91 35.91 33.44 45,000 0 2.6
04/01/2022
35.91
 425,200 36.39 37.54 35.73 22,600 4,000 1.1
31/12/2021
36.39
 186,400 36.63 37.90 34.89 9,100 1,000 0.5
30/12/2021
36.63
 601,500 36.39 38.56 36.39 24,600 1,300 1.5
29/12/2021
36.39
 447,400 37.48 37.48 35.31 31,500 15,500 1.0
28/12/2021
37.48
 562,700 40.24 40.24 37.48 8,700 17,900 -0.6
27/12/2021
40.24
 1,134,500 40.30 40.90 37.54 6,100 165,000 -10.0
24/12/2021
40.30
 843,600 39.16 41.81 39.16 40,300 20,700 1.3
23/12/2021
39.16
 1,278,300 36.63 39.16 36.75 1,200 725,300 -47.1
22/12/2021
36.63
 432,700 34.29 36.63 36.63 700 104,000 -6.3
21/12/2021
34.29
 1,013,200 32.06 34.29 32.48 0 499,900 -27.7
20/12/2021
32.06
 433,500 29.99 32.06 32.06 0 245,300 -13.1
17/12/2021
29.99
 1,032,700 28.03 29.99 29.99 18,000 715,800 -34.8
16/12/2021
28.03
 64,700 27.97 28.03 27.55 11,000 4,400 0.3
15/12/2021
27.97
 159,600 28.57 28.81 27.55 32,200 45,800 -0.7
14/12/2021
28.57
 361,900 26.95 28.81 28.21 1,206,100 1,180,400 1.2
13/12/2021
26.95
 87,000 25.20 26.95 26.59 0 0 0
10/12/2021
25.20
 65,500 25.69 25.87 24.36 20,500 23,600 -0.1
09/12/2021
25.69
 61,700 25.44 25.75 24.66 34,400 1,000 1.4
08/12/2021
25.44
 23,600 25.44 26.11 25.11 0 3,800 -0.2
07/12/2021
25.44
 70,400 24.42 25.50 24.48 12,400 5,000 0.3
06/12/2021
24.42
 173,400 26.20 26.20 24.39 12,400 14,700 -0.1
03/12/2021
26.20
 157,000 27.55 28.21 26.17 5,400 21,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |