CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
16.97
 27,000 17.03 17.72 16.86 0 0 -0.0
16/09/2022
17.03
 34,300 17.13 17.13 17.03 0 0 -0.0
15/09/2022
17.13
 10,500 17.19 17.19 17.08 0 8 -0.0
14/09/2022
17.19
 25,600 17.13 17.19 16.94 0 0 -0.0
13/09/2022
17.13
 22,500 17.13 17.19 17.08 0 0 -0.0
12/09/2022
17.13
 28,900 17.03 17.27 17.03 0 700 -0.0
09/09/2022
17.03
 39,800 16.97 17.11 16.97 0 800 -0.0
08/09/2022
16.97
 71,100 17.11 17.19 16.94 0 2,500 -0.1
07/09/2022
17.11
 54,500 17.19 17.19 17.11 0 4,700 -0.1
06/09/2022
17.19
 91,000 17.19 17.27 17.16 0 27,900 -0.9
05/09/2022
17.19
 32,600 17.19 17.29 17.16 0 22,500 -0.7
31/08/2022
17.19
 34,500 17.19 17.27 16.97 0 3,600 -0.1
30/08/2022
17.19
 22,900 17.05 17.29 17.03 0 6,100 -0.2
29/08/2022
17.05
 68,000 17.29 17.29 16.94 100 2,300 -0.1
26/08/2022
17.29
 51,100 17.19 17.46 17.24 0 2,200 -0.1
25/08/2022
17.19
 21,600 17.13 17.43 17.13 0 2,700 -0.1
24/08/2022
17.13
 34,300 17.29 17.29 17.13 0 1,800 -0.1
23/08/2022
17.29
 18,300 17.13 17.29 17.03 2,000 1,700 0.0
22/08/2022
17.13
 36,900 17.16 17.40 17.08 20,000 1,500 0.6
19/08/2022
17.16
 50,800 17.13 17.24 16.97 300 1,400 -0.0
18/08/2022
17.13
 54,900 17.13 17.32 16.94 0 1,500 -0.0
17/08/2022
17.13
 17,500 17.19 17.56 17.08 200 1,200 -0.0
16/08/2022
17.19
 38,500 17.13 17.24 17.08 0 11,300 -0.4
15/08/2022
17.13
 49,900 17.08 17.88 17.03 300 1,300 -0.0
12/08/2022
17.08
 48,000 17.29 17.29 17.00 100 13,200 -0.4
11/08/2022
17.29
 43,100 17.78 17.99 17.16 300 2,700 -0.1
10/08/2022
17.78
 18,900 17.99 18.10 17.72 2,700 700 0.1
09/08/2022
17.99
 37,400 18.02 18.26 17.72 3,600 1,400 0.1
08/08/2022
18.02
 45,600 17.72 18.53 17.72 404,000 1,300 13.5
05/08/2022
17.72
 53,200 17.24 17.72 17.13 0 1,000 -0.0
04/08/2022
17.24
 55,100 17.35 17.72 17.19 0 2,600 -0.1
03/08/2022
17.35
 46,100 17.35 17.62 17.13 0 1,100 -0.0
02/08/2022
17.35
 20,600 17.56 18.15 17.13 3,300 1,000 0.1
01/08/2022
17.56
 55,300 17.00 17.62 16.70 20,100 900 0.6
29/07/2022
17.00
 26,200 16.73 17.24 16.70 3,300 900 0.1
28/07/2022
16.73
 42,300 16.43 17.46 16.49 0 1,000 -0.0
27/07/2022
16.43
 18,300 16.38 16.76 16.38 0 500 -0.0
26/07/2022
16.38
 16,300 16.65 17.11 16.17 300 900 -0.0
25/07/2022
16.65
 56,900 17.19 17.19 16.62 5,000 1,200 0.1
22/07/2022
17.19
 31,300 17.19 17.46 16.97 0 100 0.1
21/07/2022
17.19
 17,300 17.32 17.40 17.11 58,000 700 1.8
20/07/2022
17.32
 19,700 17.29 17.72 17.32 0 400 -0.0
19/07/2022
17.29
 46,900 17.29 17.35 17.11 500 1,000 -0.0
18/07/2022
17.29
 47,400 17.24 17.35 17.13 100 58,400 -1.9
15/07/2022
17.24
 19,000 17.21 17.32 17.19 0 0 -0.0
14/07/2022
17.21
 22,600 16.97 17.72 16.86 0 100 -0.0
13/07/2022
16.97
 25,800 17.16 17.46 16.89 300 100 0.0
12/07/2022
17.16
 19,300 16.97 17.19 16.81 0 500 -0.0
11/07/2022
16.97
 15,000 17.00 17.32 16.81 1,300 200 0.0
08/07/2022
17.00
 16,500 16.65 17.46 16.70 16,500 700 0.0
07/07/2022
16.65
 24,800 16.97 16.97 16.43 1,300 0 0.0
06/07/2022
16.97
 54,200 17.13 17.13 16.92 500 200 0.0
05/07/2022
17.13
 99,800 17.56 17.56 17.13 11,100 800 0.3
04/07/2022
17.56
 38,000 17.35 17.99 17.56 300 800 -0.0
01/07/2022
17.35
 121,400 17.32 17.51 16.92 17,300 1,600 0.5
30/06/2022
17.32
 193,400 16.19 17.32 16.19 30,000 1,500 0.9
29/06/2022
16.19
 31,800 16.22 16.38 16.11 600 1,100 -0.0
28/06/2022
16.22
 22,400 16.38 16.43 16.14 3,200 400 0.1
27/06/2022
16.38
 30,800 16.11 16.38 15.90 1,200 0 0.0
24/06/2022
16.11
 57,300 15.76 16.11 15.58 2,800 0 0.1
23/06/2022
15.76
 29,200 15.58 15.95 15.04 0 100 -0.0
22/06/2022
15.58
 32,700 14.88 15.58 14.82 800 1,400 -0.0
21/06/2022
14.88
 26,700 14.88 15.84 14.55 200 1,700 -0.0
20/06/2022
14.88
 84,300 14.58 15.15 14.58 500 2,500 -0.1
17/06/2022
14.58
 44,100 15.20 15.20 14.29 400 1,100 -0.0
16/06/2022
15.20
 43,600 15.12 15.58 15.04 800 1,400 -0.0
15/06/2022
15.12
 42,000 15.90 16.09 14.93 1,100 23,000 -0.6
14/06/2022
15.90
 31,100 16.17 16.17 15.09 1,100 1,900 -0.0
13/06/2022
16.17
 123,000 17.00 17.00 15.82 400 3,300 -0.1
10/06/2022
17.00
 21,600 17.40 17.59 16.86 400 900 -0.0
09/06/2022
17.40
 28,300 16.65 17.56 16.65 1,900 0 0.1
08/06/2022
16.65
 140,700 17.11 17.99 16.65 63,500 44,000 0.6
07/06/2022
17.11
 51,700 17.48 18.10 16.41 900 17,900 -0.5
06/06/2022
17.48
 92,000 16.97 17.75 16.68 46,500 500 1.5
03/06/2022
16.97
 66,500 17.86 17.94 16.97 3,000 10,400 -0.2
02/06/2022
17.86
 39,500 18.13 18.66 17.83 9,000 3,300 0.2
01/06/2022
18.13
 45,900 18.48 18.69 17.78 9,700 3,000 0.2
31/05/2022
18.48
 25,100 18.69 18.88 18.26 6,000 3,400 0.1
30/05/2022
18.69
 35,200 18.61 18.91 18.53 8,300 1,200 0.2
27/05/2022
18.61
 45,800 18.58 19.07 18.26 20,100 5,700 0.5
26/05/2022
18.58
 136,600 18.31 18.80 18.26 25,800 1,100 0.9
25/05/2022
18.31
 35,900 17.99 18.80 17.72 8,100 5,900 0.1
24/05/2022
17.99
 54,100 17.83 18.74 17.72 32,500 3,500 1.0
23/05/2022
17.83
 92,800 18.07 19.07 17.72 56,500 15,200 1.4
20/05/2022
18.07
 123,700 16.89 18.07 16.65 76,600 1,000 2.5
19/05/2022
16.89
 105,000 16.89 16.92 16.11 8,100 4,900 0.1
18/05/2022
16.89
 105,500 15.79 16.89 16.41 61,100 17,100 1.4
17/05/2022
15.79
 86,900 14.77 15.79 14.82 44,900 0 1.3
16/05/2022
14.77
 138,000 13.99 14.96 14.04 56,500 2,500 1.5
13/05/2022
13.99
 133,200 15.04 15.58 13.99 41,000 5,700 1.0
12/05/2022
15.04
 172,600 16.00 16.38 14.90 80,100 3,500 2.2
11/05/2022
16.00
 33,900 15.95 16.92 15.95 16,500 700 0.5
10/05/2022
15.95
 104,400 16.06 16.11 14.96 42,000 7,800 1.0
09/05/2022
16.06
 149,800 17.24 17.24 16.06 47,600 1,200 1.4
06/05/2022
17.24
 99,000 18.31 18.31 17.24 24,100 2,200 0.7
05/05/2022
18.31
 42,800 18.72 19.25 18.15 18,700 5,400 0.5
04/05/2022
18.72
 43,200 18.91 19.31 18.26 11,600 8,000 0.1
29/04/2022
18.91
 28,300 18.85 19.07 18.48 3,100 1,200 0.1
28/04/2022
18.85
 29,500 18.45 19.07 18.45 4,700 1,300 0.1
27/04/2022
18.45
 96,000 18.58 18.58 17.72 8,700 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |