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)
13/04/2022
22.34
 111,900 22.34 22.74 21.48 600 7,000 -0.3
12/04/2022
22.34
 91,800 22.99 22.99 22.34 5,500 9,100 -0.2
08/04/2022
22.99
 80,000 22.59 23.09 22.44 21,400 8,100 0.6
07/04/2022
22.59
 130,800 23.34 23.34 22.59 4,800 8,200 -0.2
06/04/2022
23.34
 56,100 23.39 23.59 23.09 4,300 3,700 0.0
05/04/2022
23.39
 95,200 24.09 24.09 23.34 9,500 14,300 -0.2
04/04/2022
24.09
 375,000 23.34 24.49 23.34 24,300 168,000 -6.9
01/04/2022
23.34
 84,700 22.74 23.34 22.49 3,400 10,100 -0.3
31/03/2022
22.74
 74,100 22.89 23.06 22.56 8,600 5,200 0.2
30/03/2022
22.89
 77,400 22.94 23.19 22.59 4,700 3,600 0.1
29/03/2022
22.94
 105,600 22.46 22.94 22.44 5,800 10,000 -0.2
28/03/2022
22.46
 154,100 23.16 23.16 22.24 1,800 44,500 -1.9
25/03/2022
23.16
 80,400 23.21 23.69 23.09 1,100 2,100 -0.0
24/03/2022
23.21
 92,300 23.54 23.57 23.19 11,200 16,700 -0.3
23/03/2022
23.54
 178,900 23.59 24.09 23.54 65,000 58,600 0.3
22/03/2022
23.59
 154,400 23.69 23.69 23.49 77,500 41,700 1.7
21/03/2022
23.69
 147,200 23.49 24.09 23.34 35,000 16,700 0.9
18/03/2022
23.49
 84,000 23.11 23.59 23.19 26,500 0 1.2
17/03/2022
23.11
 81,900 22.69 23.54 23.09 3,700 2,100 0.1
16/03/2022
22.69
 46,100 22.56 22.84 22.21 2,600 1,700 0.0
15/03/2022
22.56
 62,700 22.09 22.81 22.09 3,000 500 0.1
14/03/2022
22.09
 314,300 23.54 23.54 22.09 3,900 17,600 -0.6
11/03/2022
23.54
 208,200 24.09 24.09 23.49 900 3,900 -0.1
10/03/2022
24.09
 122,100 23.74 24.44 23.59 300 5,600 -0.3
09/03/2022
23.74
 128,000 24.04 24.24 23.29 0 5,800 -0.3
08/03/2022
24.04
 254,300 24.29 24.97 23.59 500 84,200 -4.1
07/03/2022
24.29
 242,300 24.39 24.60 24.09 4,800 53,700 -2.4
04/03/2022
24.39
 384,500 23.84 24.60 24.24 1,500 33,900 -1.6
03/03/2022
23.84
 156,100 23.57 23.84 23.49 700 13,400 -0.6
02/03/2022
23.57
 139,300 23.84 24.04 23.44 1,400 20,900 -0.9
01/03/2022
23.84
 185,000 23.54 23.99 22.34 5,100 20,800 -0.7
28/02/2022
23.54
 158,500 23.84 24.34 23.09 9,700 84,600 -3.5
25/02/2022
23.84
 133,600 23.29 24.34 23.54 4,400 1,600 0.1
24/02/2022
23.29
 258,300 23.99 24.32 22.34 8,500 18,900 -0.5
23/02/2022
23.99
 69,600 23.84 24.29 23.89 3,400 0 0.2
22/02/2022
23.84
 225,700 24.60 24.60 22.89 29,900 26,000 0.2
21/02/2022
24.60
 220,900 24.60 25.25 24.39 8,100 57,800 -2.5
18/02/2022
24.60
 147,300 24.80 25.10 24.09 700 56,800 -2.8
17/02/2022
24.80
 259,100 24.60 25.35 24.54 63,500 66,800 -0.2
16/02/2022
24.60
 116,400 24.44 24.95 24.22 39,200 6,100 1.6
15/02/2022
24.44
 196,800 24.39 24.60 22.69 32,300 500 1.5
14/02/2022
24.39
 245,300 25.60 25.60 24.34 59,600 29,100 1.5
11/02/2022
25.60
 440,800 23.94 25.60 24.19 141,100 47,300 4.8
10/02/2022
23.94
 275,900 22.39 23.94 22.44 54,900 4,900 2.3
09/02/2022
22.39
 448,900 21.78 22.49 20.58 215,700 11,800 8.6
08/02/2022
21.78
 93,900 21.86 22.06 21.58 34,500 18,100 0.7
07/02/2022
21.86
 144,000 21.58 22.34 21.86 26,000 17,700 0.4
28/01/2022
21.58
 117,200 21.51 21.58 20.50 24,500 14,500 0.4
27/01/2022
21.51
 112,200 21.33 21.58 20.68 9,000 10,600 -0.1
26/01/2022
21.33
 137,500 21.83 23.34 20.98 9,700 19,300 -0.5
25/01/2022
21.83
 129,300 21.86 21.86 20.58 32,500 1,900 1.3
24/01/2022
21.86
 217,400 23.49 23.49 21.86 9,200 10,000 -0.0
21/01/2022
23.49
 512,600 22.86 24.44 22.86 47,700 100,300 -2.5
20/01/2022
22.86
 292,700 21.38 22.86 21.61 68,700 54,300 0.7
19/01/2022
21.38
 227,400 20.00 21.38 20.00 38,700 101,500 -2.5
18/01/2022
20.00
 420,500 21.88 21.88 19.98 98,400 201,500 -4.1
17/01/2022
21.88
 196,000 22.86 23.59 21.83 175,600 10,100 7.1
14/01/2022
22.86
 260,100 23.77 23.77 22.54 64,300 2,900 2.8
13/01/2022
23.77
 635,600 25.55 26.35 23.77 34,500 0 1.7
12/01/2022
25.55
 419,600 26.25 26.25 24.85 50,900 3,100 2.4
11/01/2022
26.25
 228,300 27.15 28.01 26.10 35,200 5,400 1.6
10/01/2022
27.15
 366,800 29.06 29.61 27.10 12,900 14,300 -0.1
07/01/2022
29.06
 246,300 29.56 30.12 28.36 48,800 15,600 1.9
06/01/2022
29.56
 515,200 28.41 29.77 26.75 56,100 16,600 2.3
05/01/2022
28.41
 616,000 29.97 29.97 27.91 45,000 0 2.6
04/01/2022
29.97
 425,200 30.37 31.32 29.82 22,600 4,000 1.1
31/12/2021
30.37
 186,400 30.57 31.62 29.11 9,100 1,000 0.5
30/12/2021
30.57
 601,500 30.37 32.17 30.37 24,600 1,300 1.5
29/12/2021
30.37
 447,400 31.27 31.27 29.46 31,500 15,500 1.0
28/12/2021
31.27
 562,700 33.58 33.58 31.27 8,700 17,900 -0.6
27/12/2021
33.58
 1,134,500 33.63 34.13 31.32 6,100 165,000 -10.0
24/12/2021
33.63
 843,600 32.68 34.88 32.68 40,300 20,700 1.3
23/12/2021
32.68
 1,278,300 30.57 32.68 30.67 1,200 725,300 -47.1
22/12/2021
30.57
 432,700 28.61 30.57 30.57 700 104,000 -6.3
21/12/2021
28.61
 1,013,200 26.75 28.61 27.10 0 499,900 -27.7
20/12/2021
26.75
 433,500 25.02 26.75 26.75 0 245,300 -13.1
17/12/2021
25.02
 1,032,700 23.39 25.02 25.02 18,000 715,800 -34.8
16/12/2021
23.39
 64,700 23.34 23.39 22.99 11,000 4,400 0.3
15/12/2021
23.34
 159,600 23.84 24.04 22.99 32,200 45,800 -0.7
14/12/2021
23.84
 361,900 22.49 24.04 23.54 1,206,100 1,180,400 1.2
13/12/2021
22.49
 87,000 21.03 22.49 22.19 0 0 0
10/12/2021
21.03
 65,500 21.43 21.58 20.33 20,500 23,600 -0.1
09/12/2021
21.43
 61,700 21.23 21.48 20.58 34,400 1,000 1.4
08/12/2021
21.23
 23,600 21.23 21.78 20.96 0 3,800 -0.2
07/12/2021
21.23
 70,400 20.38 21.28 20.43 12,400 5,000 0.3
06/12/2021
20.38
 173,400 21.86 21.86 20.35 12,400 14,700 -0.1
03/12/2021
21.86
 157,000 22.99 23.54 21.83 5,400 21,800 -0.7
02/12/2021
22.99
 156,500 23.77 23.77 22.94 3,000 67,000 -3.0
01/12/2021
23.77
 72,600 24.19 24.19 23.34 2,800 7,200 -0.2
30/11/2021
24.19
 169,100 23.59 24.49 23.74 27,800 1,600 1.3
29/11/2021
23.59
 158,100 23.37 23.84 22.34 80,400 11,400 3.2
26/11/2021
23.37
 89,100 23.49 23.59 23.21 3,200 8,000 -0.2
25/11/2021
23.49
 142,000 23.77 24.09 23.04 9,500 35,300 -1.2
24/11/2021
23.77
 104,300 23.11 23.84 21.56 15,700 2,200 0.6
23/11/2021
23.11
 84,600 22.61 23.11 22.19 6,600 1,400 0.2
22/11/2021
22.61
 96,600 23.59 23.69 22.61 54,300 3,400 2.2
19/11/2021
23.59
 293,500 24.09 25.35 22.59 171,900 4,600 8.2
18/11/2021
24.09
 193,100 23.09 24.57 22.49 45,500 500 2.0
17/11/2021
23.09
 198,000 23.06 23.49 22.64 48,800 64,500 -0.7
16/11/2021
23.06
 319,300 21.56 23.06 21.66 112,400 5,500 4.9

Chính sách bảo mật | Điều khoản sử dụng |