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)
26/11/2021
25.00
 89,100 25.14 25.24 24.84 3,200 8,000 -0.2
25/11/2021
25.14
 142,000 25.43 25.78 24.65 9,500 35,300 -1.2
24/11/2021
25.43
 104,300 24.73 25.51 23.07 15,700 2,200 0.6
23/11/2021
24.73
 84,600 24.20 24.73 23.74 6,600 1,400 0.2
22/11/2021
24.20
 96,600 25.24 25.35 24.20 54,300 3,400 2.2
19/11/2021
25.24
 293,500 25.78 27.12 24.17 171,900 4,600 8.2
18/11/2021
25.78
 193,100 24.71 26.29 24.06 45,500 500 2.0
17/11/2021
24.71
 198,000 24.68 25.14 24.22 48,800 64,500 -0.7
16/11/2021
24.68
 319,300 23.07 24.68 23.17 112,400 5,500 4.9
15/11/2021
23.07
 326,400 21.56 23.07 22.02 111,900 4,500 4.6
12/11/2021
21.56
 236,000 21.56 21.64 21.11 98,300 67,600 1.2
11/11/2021
21.56
 233,700 21.48 21.70 20.95 67,600 45,400 0.9
10/11/2021
21.48
 254,400 21.11 21.75 21.21 78,800 38,800 1.6
09/11/2021
21.11
 138,400 21.46 21.48 20.95 48,500 2,500 1.8
08/11/2021
21.46
 217,000 21.21 22.02 19.74 51,600 7,800 1.7
05/11/2021
21.21
 150,900 21.48 21.72 20.95 50,900 3,100 1.9
04/11/2021
21.48
 314,500 20.52 21.59 20.03 76,600 3,700 2.5
03/11/2021
20.52
 340,600 21.24 21.59 19.82 95,600 600 3.7
02/11/2021
21.24
 315,600 20.38 21.48 21.11 188,700 1,000 7.4
01/11/2021
20.38
 391,400 19.07 20.38 20.14 5,600 0 0.2
29/10/2021
19.07
 401,300 17.83 19.07 17.88 30,000 11,300 0.6
28/10/2021
17.83
 85,100 17.11 17.83 17.19 603,100 300,000 9.7
27/10/2021
17.11
 57,000 16.89 17.16 16.65 427,500 422,400 0.2
26/10/2021
16.89
 31,500 16.86 17.13 16.81 500 800 -0.0
25/10/2021
16.86
 92,100 17.40 17.40 16.68 300 1,500 -0.0
22/10/2021
17.40
 82,300 17.64 17.64 17.13 28,700 1,600 0.9
21/10/2021
17.64
 91,700 17.72 18.15 17.29 0 31,900 -1.1
20/10/2021
17.72
 66,700 17.19 17.72 17.21 2,500 700 0.1
19/10/2021
17.19
 64,400 17.46 17.72 17.05 1,700 0 0.1
18/10/2021
17.46
 119,900 17.62 17.62 16.65 200 300 -0.0
15/10/2021
17.62
 27,700 17.62 17.70 17.54 1,900 500 0.0
14/10/2021
17.62
 39,800 17.59 17.72 17.54 10,000 600 0.3
13/10/2021
17.59
 66,200 17.62 17.83 17.46 700 18,200 -0.6
12/10/2021
17.62
 50,400 17.88 17.88 17.24 0 1,100 -0.0
11/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/74 (Volume + 7.40%, Ratio=0.07)
11/10/2021
17.88
 69,500 17.30 18.15 17.00 40,000 42,800 0
08/10/2021
17.30
 39,100 17.50 17.50 17.10 1,200 500 0.0
07/10/2021
17.50
 42,800 17.58 17.65 17.40 600 0 0.0
06/10/2021
17.58
 22,300 17.70 17.75 17.35 2,000 100 0.1
05/10/2021
17.70
 45,400 17.00 17.73 17.18 12,200 0 0.4
04/10/2021
17.00
 73,400 16.80 17.15 16.50 2,700 300 0.1
01/10/2021
16.80
 18,900 16.85 17.00 16.75 0 1,800 -0.1
30/09/2021
16.85
 24,400 16.65 17.08 16.65 400 300 0.0
29/09/2021
16.65
 25,200 17.03 17.03 16.50 1,000 600 0.0
28/09/2021
17.03
 83,200 17.03 17.03 16.50 7,600 0 0.3
27/09/2021
17.03
 100,600 17.78 17.78 17.03 400 2,200 -0.1
24/09/2021
17.78
 96,600 18.25 18.40 17.75 5,100 1,400 0.1
23/09/2021
18.25
 73,700 18.50 18.75 18.15 2,400 4,700 -0.1
22/09/2021
18.50
 111,400 18.60 18.60 18.00 6,100 10,600 -0.2
21/09/2021
18.60
 91,200 18.95 18.95 18.15 0 6,000 -0.2
20/09/2021
18.95
 109,700 19.00 19.50 18.25 1,300 3,400 -0.1
17/09/2021
19.00
 196,400 18.45 19.00 18.00 400 4,500 -0.2
16/09/2021
18.45
 84,300 18.45 18.65 17.95 1,200 5,500 -0.2
15/09/2021
18.45
 109,700 18.70 18.70 17.80 3,400 1,900 0.1
14/09/2021
18.70
 129,600 18.20 18.90 18.00 900 3,000 -0.1
13/09/2021
18.20
 156,300 18.50 18.65 17.70 700 7,900 -0.3
10/09/2021
18.50
 70,700 18.48 18.75 18.35 100 3,800 -0.1
09/09/2021
18.48
 98,100 18.48 18.60 17.90 4,700 900 0.1
08/09/2021
18.48
 132,200 19.00 19.10 17.70 1,500 11,600 -0.4
07/09/2021
19.00
 263,600 19.13 19.68 18.50 49,400 14,400 1.4
06/09/2021
19.13
 188,100 18.30 19.35 18.25 5,200 8,400 -0.1
01/09/2021
18.30
 148,800 17.85 18.35 17.60 7,600 1,200 0.2
31/08/2021
17.85
 342,500 17.43 18.60 17.68 2,100 9,900 -0.3
30/08/2021
17.43
 293,900 16.30 17.43 16.35 34,300 9,200 0.9
27/08/2021
16.30
 200,600 16.25 16.50 15.68 8,300 14,900 -0.2
26/08/2021
16.25
 112,400 16.20 16.50 16.00 4,100 0 0.1
25/08/2021
16.20
 122,100 16.20 16.20 15.53 4,900 900 0.1
24/08/2021
16.20
 253,900 16.85 17.90 15.75 5,000 12,900 -0.3
23/08/2021
16.85
 275,100 15.75 16.85 15.73 13,100 10,000 0.1
20/08/2021
15.75
 326,400 15.88 16.05 15.05 8,000 17,700 -0.3
19/08/2021
15.88
 242,000 15.35 15.88 14.75 8,800 20,300 -0.3
18/08/2021
15.35
 129,200 15.03 15.75 15.25 3,900 1,000 0.1
17/08/2021
15.03
 373,200 14.05 15.03 14.50 50,900 200 1.5
16/08/2021
14.05
 379,200 13.15 14.05 13.80 5,600 100 0.2
13/08/2021
13.15
 52,200 13.00 13.30 12.75 600 600 0
12/08/2021
13.00
 103,100 13.25 13.35 13.00 11,700 800 0.3
11/08/2021
13.25
 60,200 13.45 13.45 13.20 0 500 -0.0
10/08/2021
13.45
 93,200 13.35 13.83 13.00 0 900 -0.0
09/08/2021
13.35
 139,000 12.63 13.50 12.50 2,500 1,000 0.0
06/08/2021
12.63
 67,500 12.80 12.85 12.63 300 0 0.0
05/08/2021
12.80
 34,600 12.83 12.83 12.50 0 1,000 -0.0
04/08/2021
12.83
 71,400 12.80 13.00 12.58 500 400 0.0
03/08/2021
12.80
 82,400 12.75 12.88 12.73 0 500 -0.0
02/08/2021
12.75
 80,700 12.50 12.85 12.50 600 700 -0.0
30/07/2021
12.50
 58,500 12.33 12.60 12.35 300 0 0.0
29/07/2021
12.33
 33,900 12.50 12.53 12.25 1,200 4,700 -0.1
28/07/2021
12.50
 16,500 12.50 12.50 12.25 300 800 -0.0
27/07/2021
12.50
 18,400 12.50 12.70 12.35 500 0 0.0
26/07/2021
12.50
 12,900 12.65 12.65 12.10 2,400 400 0.0
23/07/2021
12.65
 97,600 12.85 12.95 12.13 50,000 1,900 1.2
22/07/2021
12.85
 47,100 12.75 12.90 12.50 1,300 1,400 -0.0
21/07/2021
12.75
 75,800 12.45 13.15 12.48 100 2,700 -0.1
20/07/2021
12.45
 26,500 12.00 12.45 11.95 600 2,200 -0.0
19/07/2021
12.00
 72,300 12.63 12.63 11.90 0 500 -0.0
16/07/2021
12.63
 28,700 12.63 12.88 12.45 1,800 200 0.0
15/07/2021
12.63
 56,600 12.33 12.63 12.33 2,500 0 0.1
14/07/2021
12.33
 38,700 12.45 12.58 12.20 1,000 600 0.0
13/07/2021
12.45
 59,100 12.35 12.95 12.25 1,300 400 0.0
12/07/2021
12.35
 372,400 12.40 12.40 11.75 245,900 5,200 5.8
09/07/2021
12.40
 82,800 12.90 12.95 12.10 3,300 0 0.1
08/07/2021
12.90
 90,600 13.03 13.48 12.90 2,300 500 0

Chính sách bảo mật | Điều khoản sử dụng |