CTCP Chứng khoán Thiên Việt (tvs)

14.10
0
(0%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |