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)
09/04/2021
9.94
 74,300 9.98 10.01 9.84 0 400 -0.0
08/04/2021
9.98
 71,400 9.69 10.18 9.77 0 0 0
07/04/2021
9.69
 62,500 9.74 9.74 9.67 0 0 0
06/04/2021
9.74
 126,200 9.94 9.94 9.67 5,000 0 0.1
05/04/2021
9.94
 102,900 10.13 10.13 9.72 0 1,400 -0.0
02/04/2021
10.13
 105,600 10.18 10.23 9.69 0 3,500 -0.1
01/04/2021
10.18
 198,300 10.13 10.18 9.45 3,000 0 0.1
31/03/2021
10.13
 314,000 10.42 10.42 9.69 400 1,100 -0.0
30/03/2021
10.42
 96,500 10.52 11.15 10.18 7,300 500 0.1
29/03/2021
10.52
 298,200 9.84 10.52 10.23 5,200 8,000 -0.1
26/03/2021
9.84
 698,800 9.21 9.84 9.23 151,700 0 3.1
25/03/2021
9.21
 75,900 9.31 9.35 8.87 16,000 0 0.3
24/03/2021
9.31
 41,000 9.35 9.35 9.04 9,000 0 0.2
23/03/2021
9.35
 123,400 9.43 9.65 9.35 28,000 0 0.5
22/03/2021
9.43
 288,700 9.06 9.60 9.21 36,400 0 0.7
19/03/2021
9.06
 71,800 9.02 9.11 8.97 14,800 0 0.3
18/03/2021
9.02
 13,600 9.02 9.11 8.92 4,800 0 0.1
17/03/2021
9.02
 7,200 8.97 9.06 8.97 3,000 0 0.1
16/03/2021
8.97
 19,300 9.14 9.35 8.92 10,100 0 0.2
15/03/2021
9.14
 30,100 9.04 9.14 8.87 7,400 0 0.1
12/03/2021
9.04
 22,300 9.02 9.04 8.97 5,000 0 0.1
11/03/2021
9.02
 50,800 8.92 9.11 8.92 12,000 0 0.2
10/03/2021
8.92
 17,200 9.16 9.16 8.92 5,000 0 0.1
09/03/2021
9.16
 6,400 9.14 9.23 9.02 2,000 0 0.0
08/03/2021
9.14
 31,100 9.21 9.40 9.14 10,000 0 0.2
05/03/2021
9.21
 53,300 9.16 9.21 9.11 36,000 0 0.7
04/03/2021
9.16
 87,500 9.16 9.23 9.16 72,900 0 1.4
03/03/2021
9.16
 29,900 9.18 9.23 9.16 7,000 0 0.1
02/03/2021
9.18
 24,600 9.40 9.40 9.16 15,100 0 0.3
01/03/2021
9.40
 45,500 9.26 9.45 9.21 9,000 0 0.2
26/02/2021
9.26
 98,800 9.40 9.40 8.87 17,000 0 0.3
25/02/2021
9.40
 14,900 9.31 9.45 9.26 7,000 1,000 0.1
24/02/2021
9.31
 81,300 9.21 9.60 9.21 19,300 0 0.4
23/02/2021
9.21
 128,900 9.16 9.45 8.77 27,000 0 0.5
22/02/2021
9.16
 44,200 9.16 9.21 8.77 12,200 0 0.2
19/02/2021
9.16
 23,400 9.21 9.21 8.82 1,700 0 0.0
18/02/2021
9.21
 95,400 8.72 9.33 8.72 19,000 0 0.4
17/02/2021
8.72
 22,400 8.63 8.72 8.24 4,100 0 0.1
09/02/2021
8.63
 13,300 8.65 8.68 8.48 5,500 0 0.1
08/02/2021
8.65
 10,900 8.82 8.87 8.24 2,200 0 0.0
05/02/2021
8.82
 22,500 8.82 8.97 8.72 6,000 0 0.1
04/02/2021
8.82
 18,900 8.43 9.02 8.68 4,000 900 0.1
03/02/2021
8.43
 50,400 7.90 8.43 7.90 14,300 0 0.2
02/02/2021
7.90
 45,000 8.00 8.00 7.80 28,000 0 0.5
01/02/2021
8.00
 70,200 8.00 8.14 7.66 21,200 0 0.3
29/01/2021
8.00
 116,500 7.85 8.14 7.32 45,000 0 0.7
28/01/2021
7.85
 182,900 8.43 8.43 7.85 52,800 0 0.9
27/01/2021
8.43
 276,600 8.24 8.43 8.05 43,900 0 0.7
26/01/2021
8.24
 63,900 8.72 8.72 8.19 10,800 0 0.2
25/01/2021
8.72
 91,800 8.94 9.06 8.36 40,000 2,700 0.7
22/01/2021
8.94
 174,800 8.94 9.06 8.72 129,900 0 2.4
21/01/2021
8.94
 110,600 8.72 8.97 8.72 26,900 0 0.5
20/01/2021
8.72
 205,600 8.72 8.87 8.24 154,100 1,000 2.7
19/01/2021
8.72
 208,600 9.21 9.21 8.58 100 0 0.0
18/01/2021
9.21
 93,900 9.43 9.60 9.11 1,600 0 0.0
15/01/2021
9.43
 220,900 9.02 9.62 9.02 200 0 0.0
14/01/2021
9.02
 847,000 8.43 9.02 8.39 293,400 0 5.4
13/01/2021
8.43
 165,100 8.43 8.72 8.24 21,900 0 0.4
12/01/2021
8.43
 144,100 8.63 8.63 8.05 14,000 0 0.2
11/01/2021
8.63
 435,500 8.17 8.72 8.24 2,000 300 0.0
08/01/2021
8.17
 328,600 7.63 8.17 8.17 44,000 500 0.7
07/01/2021
7.63
 214,500 7.15 7.63 7.15 25,500 2,000 0.4
06/01/2021
7.15
 58,300 7.12 7.37 7.03 9,100 1,000 0.1
05/01/2021
7.12
 80,300 6.96 7.27 6.96 9,400 2,000 0.1
04/01/2021
6.96
 114,900 7.05 7.05 6.79 0 4,000 -0.1
31/12/2020
7.05
 138,310 7.08 7.08 6.59 0 40 -0.0
30/12/2020
7.08
 89,220 7.17 7.17 6.83 60,000 0 0
29/12/2020
7.17
 99,340 6.81 7.22 6.81 45,000 0 0.7
28/12/2020
6.81
 130,850 6.42 6.86 6.69 34,200 0 0.5
25/12/2020
6.42
 44,500 6.30 6.42 6.01 6,750 0 0.1
24/12/2020
6.30
 23,530 6.30 6.30 5.96 3,530 0 0.0
23/12/2020
6.30
 51,590 6.25 6.40 6.20 0 0 0
22/12/2020
6.25
 59,850 6.20 6.40 6.20 0 0 0
21/12/2020
6.20
 79,780 5.82 6.20 5.82 0 0 0
18/12/2020
5.82
 14,130 5.72 5.91 5.72 0 0 0
17/12/2020
5.72
 19,160 5.86 5.96 5.72 16,010 0 0.2
16/12/2020
5.86
 6,510 5.91 5.91 5.86 0 0 0
15/12/2020
5.91
 47,480 5.96 5.96 5.82 20,000 0 0.2
14/12/2020
5.96
 30,410 5.82 6.01 5.57 0 0 0
11/12/2020
5.82
 38,920 5.72 5.82 5.57 24,920 0 0.3
10/12/2020
5.72
 6,300 5.82 5.82 5.72 4,000 0 0.0
09/12/2020
5.82
 71,290 5.82 5.82 5.72 48,380 800 0.6
08/12/2020
5.82
 4,220 5.82 5.82 5.82 0 0 0
07/12/2020
5.82
 4,850 5.79 5.82 5.82 40,000 0 0.5
04/12/2020
5.79
 150 5.77 5.79 5.62 0 0 0
03/12/2020
5.77
 19,240 5.82 5.82 5.77 19,240 0 0.2
02/12/2020
5.82
 84,770 5.82 5.82 5.72 80,100 67,180 0.2
01/12/2020
5.82
 37,570 5.82 6.01 5.72 33,210 30,000 0.0
30/11/2020
5.82
 19,200 5.82 5.82 5.70 0 0 0
27/11/2020
5.82
 35,050 5.72 5.82 5.57 34,050 0 0.4
26/11/2020
5.72
 42,670 5.72 5.72 5.67 25,000 0 0.3
25/11/2020
5.72
 30,080 5.48 5.72 5.62 30,000 0 0.4
24/11/2020
5.48
 33,010 5.43 5.72 5.43 30,000 0 0.4
23/11/2020
5.43
 2,040 5.43 5.57 5.43 2,020 0 0.0
20/11/2020
5.43
 3,400 5.79 5.79 5.43 1,000 0 0.0
19/11/2020
5.79
 900 5.79 5.79 5.40 0 0 0
18/11/2020
5.79
 610 5.79 5.79 5.48 0 0 0
17/11/2020
5.79
 7,910 5.91 5.91 5.53 0 0 0
16/11/2020
5.91
 30,320 5.57 5.91 5.43 29,900 0 0.3
13/11/2020
5.57
 7,210 5.33 5.65 5.09 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |