CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
11.80
 48,100 12.15 12.30 11.54 400 22,132 -0.5
31/01/2023
12.15
 7,600 12.15 12.45 12.05 0 0 0.0
30/01/2023
12.15
 2,700 12.30 12.40 12.15 400 0 0.0
27/01/2023
12.30
 14,200 12.35 12.55 12.30 1,000 2,500 -0.0
19/01/2023
12.35
 20,300 12.27 12.60 12.10 1,000 0 0.0
18/01/2023
12.27
 12,200 12.37 12.75 12.20 4,000 0 0.1
17/01/2023
12.37
 19,100 12.30 12.52 12.00 9,200 0 0.2
16/01/2023
12.30
 69,100 12.02 12.42 11.54 47,300 0 1.2
13/01/2023
12.02
 11,400 12.05 12.45 11.87 200 0 0.0
12/01/2023
12.05
 3,200 12.40 12.70 12.05 400 0 0.0
11/01/2023
12.40
 21,400 12.35 12.55 12.05 7,000 0 0.2
10/01/2023
12.35
 1,200 12.27 12.47 11.77 0 0 -0.0
09/01/2023
12.27
 2,900 12.45 12.45 11.90 0 28 -0.0
06/01/2023
12.45
 4,100 12.47 12.57 12.12 100 0 0.0
05/01/2023
12.47
 2,600 12.47 12.60 12.20 0 0 0.0
04/01/2023
12.47
 15,900 12.67 12.77 12.20 200 0 0.0
03/01/2023
12.67
 8,800 12.55 13.00 12.12 200 0 0.0
30/12/2022
12.55
 71,400 11.75 12.55 11.14 100 500,000 -12.5
29/12/2022
11.75
 9,600 11.54 11.75 11.29 1,000 0 0.0
28/12/2022
11.54
 10,500 11.49 11.70 11.17 0 1,053 -0.0
27/12/2022
11.49
 11,500 11.29 11.54 10.84 200 0 0.0
26/12/2022
11.29
 22,300 11.54 11.80 11.29 0 2 -0.0
23/12/2022
11.54
 1,300 11.54 11.75 11.34 0 0 0.0
22/12/2022
11.54
 47,500 10.94 11.70 10.69 0 0 0.0
21/12/2022
10.94
 7,400 11.22 11.24 10.72 400 0 0.0
20/12/2022
11.22
 33,700 11.27 11.44 10.74 6,700 12,800 -0.1
19/12/2022
11.27
 22,100 11.47 11.72 11.22 300 9,000 -0.2
16/12/2022
11.47
 19,300 11.49 11.49 11.17 0 10,700 -0.2
15/12/2022
11.49
 12,000 11.39 11.52 11.12 1,500 5,100 -0.1
14/12/2022
11.39
 38,100 11.54 11.65 11.19 0 18,400 -0.4
13/12/2022
11.54
 1,500 11.44 11.75 11.44 0 0 -0.1
12/12/2022
11.44
 11,000 11.54 11.70 11.32 0 3,350 -0.1
09/12/2022
11.54
 11,000 11.97 12.15 11.54 0 2,200 -0.1
08/12/2022
11.97
 58,000 11.87 12.05 11.54 20,000 27,600 -0.2
07/12/2022
11.87
 9,800 11.80 12.05 11.42 0 2,500 -0.1
06/12/2022
11.80
 58,900 12.05 12.30 11.39 15,000 20,700 -0.1
05/12/2022
12.05
 60,200 12.02 12.20 11.75 0 30,000 -0.7
02/12/2022
12.02
 17,100 11.80 12.05 11.34 0 0 -0.0
01/12/2022
11.80
 51,800 11.80 12.25 11.80 0 1,800 -0.0
30/11/2022
11.80
 27,400 11.97 12.05 11.29 600 20,100 -0.5
29/11/2022
11.97
 63,900 12.00 12.15 11.27 15,000 21,000 -0.1
28/11/2022
12.00
 25,600 11.54 12.00 11.29 0 1,127 -0.0
25/11/2022
11.54
 28,600 11.77 11.95 10.97 1,300 5,500 -0.1
24/11/2022
11.77
 92,000 11.54 12.12 10.89 0 15 -0.0
23/11/2022
11.54
 4,300 11.37 12.10 11.34 0 100 -0.0
22/11/2022
11.37
 27,100 11.75 12.55 11.37 1,500 0 0.0
21/11/2022
11.75
 5,000 11.75 12.02 11.29 0 0 -0.1
18/11/2022
11.75
 20,900 11.80 12.05 11.17 0 5,300 -0.1
17/11/2022
11.80
 8,000 11.77 12.27 11.54 0 0 -1.2
16/11/2022
11.77
 73,200 11.12 11.77 10.34 300 51,600 -1.2
15/11/2022
11.12
 22,400 11.92 11.92 11.09 200 0 0.0
14/11/2022
11.92
 28,300 12.30 12.30 11.47 100 3,500 -0.1
11/11/2022
12.30
 13,700 12.35 12.55 11.80 500 1,800 -0.0
10/11/2022
12.35
 27,300 12.92 12.92 12.02 0 0 -0.0
09/11/2022
12.92
 2,900 12.85 13.25 12.80 0 200 -0.0
08/11/2022
12.85
 27,700 12.80 13.30 12.07 1,000 6,500 -0.1
07/11/2022
12.80
 19,100 13.00 13.00 12.20 2,500 100 0.1
04/11/2022
13.00
 14,500 13.23 13.23 12.37 0 0 -0.1
03/11/2022
13.23
 23,500 13.05 13.35 12.95 0 3,000 -0.1
02/11/2022
13.05
 16,700 13.00 13.20 12.55 1,100 2,000 -0.0
01/11/2022
13.00
 15,100 12.67 13.03 12.35 0 0 0.0
31/10/2022
12.67
 36,200 13.45 13.45 12.52 1,000 0 0.0
28/10/2022
13.45
 13,300 13.55 13.75 12.80 0 0 -0.1
27/10/2022
13.55
 33,200 12.92 13.55 12.07 100 3,000 -0.1
26/10/2022
12.92
 163,300 13.00 13.75 12.10 39,200 60,000 -0.5
25/10/2022
13.00
 53,000 12.98 13.05 12.12 100 400 -0.0
24/10/2022
12.98
 31,000 13.50 13.50 12.60 0 2,100 -0.1
21/10/2022
13.50
 75,500 13.68 13.68 12.72 4,000 16,500 -0.3
20/10/2022
13.68
 40,900 13.55 13.68 13.05 500 0 0.0
19/10/2022
13.55
 54,000 14.03 14.03 13.35 15,300 0 0.4
18/10/2022
14.03
 52,300 14.00 14.26 13.63 20,000 0 0.6
17/10/2022
14.00
 18,800 13.73 14.18 13.48 0 200 -0.0
14/10/2022
13.73
 50,200 14.33 14.51 13.73 100 25,000 -0.7
13/10/2022
14.33
 8,900 14.31 14.58 13.95 100 0 0.0
12/10/2022
14.31
 30,700 14.31 14.31 13.55 0 0 -1.3
11/10/2022
14.31
 70,000 14.43 14.68 13.43 2,700 50,000 -1.3
10/10/2022
14.43
 132,200 14.51 14.51 13.50 100 50,000 -1.4
07/10/2022
14.51
 71,200 15.21 15.21 14.15 4,900 0 0.1
06/10/2022
15.21
 7,100 15.56 15.91 14.56 0 100 -0.0
05/10/2022
15.56
 20,600 15.08 15.56 14.51 0 100 -0.0
04/10/2022
15.08
 160,400 15.56 15.64 14.48 4,600 9 0.1
03/10/2022
15.56
 29,200 15.91 16.04 14.91 2,200 0 0.1
30/09/2022
15.91
 29,200 16.06 16.06 15.36 100 0 0.0
29/09/2022
16.06
 34,000 15.96 16.06 15.41 30,000 0 1.0
28/09/2022
15.96
 82,400 15.96 16.06 15.36 70,000 0 2.2
27/09/2022
15.96
 19,400 15.91 15.96 15.38 100 0 0.0
26/09/2022
15.91
 22,700 16.06 16.06 15.46 65,000 0 2.1
23/09/2022
16.06
 8,900 16.06 16.06 15.81 100 0 0.0
22/09/2022
16.06
 19,600 16.06 16.06 15.76 0 65,000 -2.1
21/09/2022
16.06
 11,600 15.96 16.06 15.76 0 0 -0.0
20/09/2022
15.96
 42,600 15.86 15.96 15.71 0 0 -0.0
19/09/2022
15.86
 27,000 15.91 16.56 15.76 0 0 -0.0
16/09/2022
15.91
 34,300 16.01 16.01 15.91 0 0 -0.0
15/09/2022
16.01
 10,500 16.06 16.06 15.96 0 8 -0.0
14/09/2022
16.06
 25,600 16.01 16.06 15.84 0 0 -0.0
13/09/2022
16.01
 22,500 16.01 16.06 15.96 0 0 -0.0
12/09/2022
16.01
 28,900 15.91 16.14 15.91 0 700 -0.0
09/09/2022
15.91
 39,800 15.86 15.99 15.86 0 800 -0.0
08/09/2022
15.86
 71,100 15.99 16.06 15.84 0 2,500 -0.1
07/09/2022
15.99
 54,500 16.06 16.06 15.99 0 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |