CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
10.31
 95,400 9.77 10.45 9.77 19,000 0 0.4
17/02/2021
9.77
 22,400 9.66 9.77 9.23 4,100 0 0.1
09/02/2021
9.66
 13,300 9.69 9.72 9.50 5,500 0 0.1
08/02/2021
9.69
 10,900 9.88 9.93 9.23 2,200 0 0.0
05/02/2021
9.88
 22,500 9.88 10.04 9.77 6,000 0 0.1
04/02/2021
9.88
 18,900 9.45 10.10 9.72 4,000 900 0.1
03/02/2021
9.45
 50,400 8.85 9.45 8.85 14,300 0 0.2
02/02/2021
8.85
 45,000 8.96 8.96 8.74 28,000 0 0.5
01/02/2021
8.96
 70,200 8.96 9.12 8.58 21,200 0 0.3
29/01/2021
8.96
 116,500 8.79 9.12 8.20 45,000 0 0.7
28/01/2021
8.79
 182,900 9.45 9.45 8.79 52,800 0 0.9
27/01/2021
9.45
 276,600 9.23 9.45 9.01 43,900 0 0.7
26/01/2021
9.23
 63,900 9.77 9.77 9.17 10,800 0 0.2
25/01/2021
9.77
 91,800 10.02 10.15 9.36 40,000 2,700 0.7
22/01/2021
10.02
 174,800 10.02 10.15 9.77 129,900 0 2.4
21/01/2021
10.02
 110,600 9.77 10.04 9.77 26,900 0 0.5
20/01/2021
9.77
 205,600 9.77 9.93 9.23 154,100 1,000 2.7
19/01/2021
9.77
 208,600 10.31 10.31 9.61 100 0 0.0
18/01/2021
10.31
 93,900 10.56 10.75 10.21 1,600 0 0.0
15/01/2021
10.56
 220,900 10.10 10.78 10.10 200 0 0.0
14/01/2021
10.10
 847,000 9.45 10.10 9.39 293,400 0 5.4
13/01/2021
9.45
 165,100 9.45 9.77 9.23 21,900 0 0.4
12/01/2021
9.45
 144,100 9.66 9.66 9.01 14,000 0 0.2
11/01/2021
9.66
 435,500 9.15 9.77 9.23 2,000 300 0.0
08/01/2021
9.15
 328,600 8.55 9.15 9.15 44,000 500 0.7
07/01/2021
8.55
 214,500 8.01 8.55 8.01 25,500 2,000 0.4
06/01/2021
8.01
 58,300 7.98 8.25 7.87 9,100 1,000 0.1
05/01/2021
7.98
 80,300 7.79 8.14 7.79 9,400 2,000 0.1
04/01/2021
7.79
 114,900 7.90 7.90 7.60 0 4,000 -0.1
31/12/2020
7.90
 138,310 7.93 7.93 7.38 0 40 -0.0
30/12/2020
7.93
 89,220 8.03 8.03 7.65 60,000 0 0
29/12/2020
8.03
 99,340 7.63 8.09 7.63 45,000 0 0.7
28/12/2020
7.63
 130,850 7.19 7.68 7.49 34,200 0 0.5
25/12/2020
7.19
 44,500 7.06 7.19 6.73 6,750 0 0.1
24/12/2020
7.06
 23,530 7.06 7.06 6.68 3,530 0 0.0
23/12/2020
7.06
 51,590 7.00 7.17 6.95 0 0 0
22/12/2020
7.00
 59,850 6.95 7.17 6.95 0 0 0
21/12/2020
6.95
 79,780 6.51 6.95 6.51 0 0 0
18/12/2020
6.51
 14,130 6.41 6.62 6.41 0 0 0
17/12/2020
6.41
 19,160 6.57 6.68 6.41 16,010 0 0.2
16/12/2020
6.57
 6,510 6.62 6.62 6.57 0 0 0
15/12/2020
6.62
 47,480 6.68 6.68 6.51 20,000 0 0.2
14/12/2020
6.68
 30,410 6.51 6.73 6.24 0 0 0
11/12/2020
6.51
 38,920 6.41 6.51 6.24 24,920 0 0.3
10/12/2020
6.41
 6,300 6.51 6.51 6.41 4,000 0 0.0
09/12/2020
6.51
 71,290 6.51 6.51 6.41 48,380 800 0.6
08/12/2020
6.51
 4,220 6.51 6.51 6.51 0 0 0
07/12/2020
6.51
 4,850 6.49 6.51 6.51 40,000 0 0.5
04/12/2020
6.49
 150 6.46 6.49 6.30 0 0 0
03/12/2020
6.46
 19,240 6.51 6.51 6.46 19,240 0 0.2
02/12/2020
6.51
 84,770 6.51 6.51 6.41 80,100 67,180 0.2
01/12/2020
6.51
 37,570 6.51 6.73 6.41 33,210 30,000 0.0
30/11/2020
6.51
 19,200 6.51 6.51 6.38 0 0 0
27/11/2020
6.51
 35,050 6.41 6.51 6.24 34,050 0 0.4
26/11/2020
6.41
 42,670 6.41 6.41 6.35 25,000 0 0.3
25/11/2020
6.41
 30,080 6.13 6.41 6.30 30,000 0 0.4
24/11/2020
6.13
 33,010 6.08 6.41 6.08 30,000 0 0.4
23/11/2020
6.08
 2,040 6.08 6.24 6.08 2,020 0 0.0
20/11/2020
6.08
 3,400 6.49 6.49 6.08 1,000 0 0.0
19/11/2020
6.49
 900 6.49 6.49 6.05 0 0 0
18/11/2020
6.49
 610 6.49 6.49 6.13 0 0 0
17/11/2020
6.49
 7,910 6.62 6.62 6.19 0 0 0
16/11/2020
6.62
 30,320 6.24 6.62 6.08 29,900 0 0.3
13/11/2020
6.24
 7,210 5.97 6.32 5.70 10 0 0.0
12/11/2020
5.97
 22,760 5.97 6.00 5.81 22,110 0 0.2
11/11/2020
5.97
 2,600 5.89 5.97 5.97 0 0 0
10/11/2020
5.89
 2,750 5.81 5.89 5.75 1,200 0 0.0
09/11/2020
5.81
 26,960 5.78 5.81 5.70 26,630 0 0.3
06/11/2020
5.78
 3,500 5.78 5.78 5.78 3,500 0 0.0
05/11/2020
5.78
 26,030 5.70 5.78 5.70 25,000 0 0.3
04/11/2020
5.70
 2,090 5.70 5.70 5.70 90 0 0.0
03/11/2020
5.70
 74,560 5.70 5.70 5.65 70,000 4,150 0.7
02/11/2020
5.70
 500 5.75 5.75 5.70 0 0 0
30/10/2020
5.75
 2,700 5.70 5.75 5.75 0 0 0
29/10/2020
5.70
 2,500 5.70 5.70 5.65 0 2,270 -0.0
28/10/2020
5.70
 1,220 5.70 5.70 5.43 0 680 -0.0
27/10/2020
5.70
 2,600 5.70 5.70 5.30 0 2,600 -0.0
26/10/2020
5.70
 9,570 5.75 5.78 5.43 0 0 0
23/10/2020
5.75
 14,930 5.75 5.75 5.75 10,000 0 0.1
22/10/2020
5.75
 3,170 5.78 5.78 5.70 0 0 0
21/10/2020
5.78
 60,170 5.75 5.81 5.65 497,570 489,450 0.1
20/10/2020
5.75
 80,510 5.75 5.81 5.65 0 4,000 -0.0
19/10/2020
5.75
 11,050 5.75 5.81 5.75 5,000 4,390 0.0
16/10/2020
5.75
 33,550 5.75 5.75 5.54 29,700 0 0.3
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1 (Volume + 1%, Ratio=0.01)
15/10/2020
5.75
 16,780 5.53 5.81 5.48 0 2,160 -0.0
14/10/2020
5.53
 32,880 5.50 5.53 5.48 300 0 0.0
13/10/2020
5.50
 28,290 5.48 5.53 5.48 0 0 0
12/10/2020
5.48
 113,980 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 14,200 5.48 5.48 5.43 0 0 0
08/10/2020
5.48
 37,400 5.48 5.48 5.38 35,210 0 0.4
07/10/2020
5.48
 51,790 5.53 5.53 5.38 40,000 0 0.4
06/10/2020
5.53
 5,650 5.53 5.53 5.48 0 0 0
05/10/2020
5.53
 13,220 5.45 5.53 5.45 0 0 0
02/10/2020
5.45
 55,880 5.40 5.45 5.38 1,800 0 0.0
01/10/2020
5.40
 31,870 5.38 5.43 5.35 10,000 0 0.1
30/09/2020
5.38
 21,010 5.38 5.40 5.35 480 0 0.0
29/09/2020
5.38
 500 5.38 5.38 5.38 0 0 0
28/09/2020
5.38
 44,620 5.38 5.38 5.38 0 0 0
25/09/2020
5.38
 20,090 5.38 5.40 5.38 20,000 0 0.2
24/09/2020
5.38
 68,210 5.38 5.38 5.38 68,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |