CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
18.58
 226,500 18.56 19.28 17.94 105,400 3,100 3.5
25/04/2022
18.56
 118,900 19.93 19.93 18.56 4,100 5,500 -0.1
22/04/2022
19.93
 149,700 20.36 21.21 18.96 31,400 6,200 1.0
21/04/2022
20.36
 304,300 19.66 20.46 18.29 129,200 11,100 4.1
20/04/2022
19.66
 93,200 21.00 21.48 19.60 6,900 2,200 0.2
19/04/2022
21.00
 77,100 22.07 22.56 21.00 3,400 5,500 -0.1
18/04/2022
22.07
 139,600 23.17 23.17 21.75 1,600 12,100 -0.4
15/04/2022
23.17
 60,300 23.47 23.47 23.09 400 2,600 0
14/04/2022
23.47
 75,600 23.90 24.17 23.47 100 6,000 -0.3
13/04/2022
23.90
 111,900 23.90 24.33 22.99 600 7,000 -0.3
12/04/2022
23.90
 91,800 24.60 24.60 23.90 5,500 9,100 -0.2
08/04/2022
24.60
 80,000 24.17 24.71 24.01 21,400 8,100 0.6
07/04/2022
24.17
 130,800 24.97 24.97 24.17 4,800 8,200 -0.2
06/04/2022
24.97
 56,100 25.03 25.24 24.71 4,300 3,700 0.0
05/04/2022
25.03
 95,200 25.78 25.78 24.97 9,500 14,300 -0.2
04/04/2022
25.78
 375,000 24.97 26.21 24.97 24,300 168,000 -6.9
01/04/2022
24.97
 84,700 24.33 24.97 24.06 3,400 10,100 -0.3
31/03/2022
24.33
 74,100 24.49 24.68 24.14 8,600 5,200 0.2
30/03/2022
24.49
 77,400 24.54 24.81 24.17 4,700 3,600 0.1
29/03/2022
24.54
 105,600 24.03 24.54 24.01 5,800 10,000 -0.2
28/03/2022
24.03
 154,100 24.79 24.79 23.79 1,800 44,500 -1.9
25/03/2022
24.79
 80,400 24.84 25.35 24.71 1,100 2,100 -0.0
24/03/2022
24.84
 92,300 25.19 25.22 24.81 11,200 16,700 -0.3
23/03/2022
25.19
 178,900 25.24 25.78 25.19 65,000 58,600 0.3
22/03/2022
25.24
 154,400 25.35 25.35 25.14 77,500 41,700 1.7
21/03/2022
25.35
 147,200 25.14 25.78 24.97 35,000 16,700 0.9
18/03/2022
25.14
 84,000 24.73 25.24 24.81 26,500 0 1.2
17/03/2022
24.73
 81,900 24.28 25.19 24.71 3,700 2,100 0.1
16/03/2022
24.28
 46,100 24.14 24.44 23.77 2,600 1,700 0.0
15/03/2022
24.14
 62,700 23.63 24.41 23.63 3,000 500 0.1
14/03/2022
23.63
 314,300 25.19 25.19 23.63 3,900 17,600 -0.6
11/03/2022
25.19
 208,200 25.78 25.78 25.14 900 3,900 -0.1
10/03/2022
25.78
 122,100 25.40 26.16 25.24 300 5,600 -0.3
09/03/2022
25.40
 128,000 25.73 25.94 24.92 0 5,800 -0.3
08/03/2022
25.73
 254,300 25.99 26.72 25.24 500 84,200 -4.1
07/03/2022
25.99
 242,300 26.10 26.32 25.78 4,800 53,700 -2.4
04/03/2022
26.10
 384,500 25.51 26.32 25.94 1,500 33,900 -1.6
03/03/2022
25.51
 156,100 25.22 25.51 25.14 700 13,400 -0.6
02/03/2022
25.22
 139,300 25.51 25.73 25.08 1,400 20,900 -0.9
01/03/2022
25.51
 185,000 25.19 25.67 23.90 5,100 20,800 -0.7
28/02/2022
25.19
 158,500 25.51 26.05 24.71 9,700 84,600 -3.5
25/02/2022
25.51
 133,600 24.92 26.05 25.19 4,400 1,600 0.1
24/02/2022
24.92
 258,300 25.67 26.02 23.90 8,500 18,900 -0.5
23/02/2022
25.67
 69,600 25.51 25.99 25.56 3,400 0 0.2
22/02/2022
25.51
 225,700 26.32 26.32 24.49 29,900 26,000 0.2
21/02/2022
26.32
 220,900 26.32 27.01 26.10 8,100 57,800 -2.5
18/02/2022
26.32
 147,300 26.53 26.85 25.78 700 56,800 -2.8
17/02/2022
26.53
 259,100 26.32 27.12 26.26 63,500 66,800 -0.2
16/02/2022
26.32
 116,400 26.16 26.69 25.91 39,200 6,100 1.6
15/02/2022
26.16
 196,800 26.10 26.32 24.28 32,300 500 1.5
14/02/2022
26.10
 245,300 27.39 27.39 26.05 59,600 29,100 1.5
11/02/2022
27.39
 440,800 25.62 27.39 25.89 141,100 47,300 4.8
10/02/2022
25.62
 275,900 23.95 25.62 24.01 54,900 4,900 2.3
09/02/2022
23.95
 448,900 23.31 24.06 22.02 215,700 11,800 8.6
08/02/2022
23.31
 93,900 23.39 23.60 23.09 34,500 18,100 0.7
07/02/2022
23.39
 144,000 23.09 23.90 23.39 26,000 17,700 0.4
28/01/2022
23.09
 117,200 23.01 23.09 21.94 24,500 14,500 0.4
27/01/2022
23.01
 112,200 22.83 23.09 22.13 9,000 10,600 -0.1
26/01/2022
22.83
 137,500 23.36 24.97 22.45 9,700 19,300 -0.5
25/01/2022
23.36
 129,300 23.39 23.39 22.02 32,500 1,900 1.3

Chính sách bảo mật | Điều khoản sử dụng |