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)
15/11/2021
21.56
 326,400 20.15 21.56 20.58 111,900 4,500 4.6
12/11/2021
20.15
 236,000 20.15 20.23 19.73 98,300 67,600 1.2
11/11/2021
20.15
 233,700 20.08 20.28 19.58 67,600 45,400 0.9
10/11/2021
20.08
 254,400 19.73 20.33 19.83 78,800 38,800 1.6
09/11/2021
19.73
 138,400 20.05 20.08 19.58 48,500 2,500 1.8
08/11/2021
20.05
 217,000 19.83 20.58 18.45 51,600 7,800 1.7
05/11/2021
19.83
 150,900 20.08 20.30 19.58 50,900 3,100 1.9
04/11/2021
20.08
 314,500 19.17 20.18 18.72 76,600 3,700 2.5
03/11/2021
19.17
 340,600 19.85 20.18 18.52 95,600 600 3.7
02/11/2021
19.85
 315,600 19.05 20.08 19.73 188,700 1,000 7.4
01/11/2021
19.05
 391,400 17.82 19.05 18.82 5,600 0 0.2
29/10/2021
17.82
 401,300 16.66 17.82 16.71 30,000 11,300 0.6
28/10/2021
16.66
 85,100 15.99 16.66 16.06 603,100 300,000 9.7
27/10/2021
15.99
 57,000 15.79 16.04 15.56 427,500 422,400 0.2
26/10/2021
15.79
 31,500 15.76 16.01 15.71 500 800 -0.0
25/10/2021
15.76
 92,100 16.26 16.26 15.59 300 1,500 -0.0
22/10/2021
16.26
 82,300 16.49 16.49 16.01 28,700 1,600 0.9
21/10/2021
16.49
 91,700 16.56 16.97 16.16 0 31,900 -1.1
20/10/2021
16.56
 66,700 16.06 16.56 16.09 2,500 700 0.1
19/10/2021
16.06
 64,400 16.31 16.56 15.94 1,700 0 0.1
18/10/2021
16.31
 119,900 16.46 16.46 15.56 200 300 -0.0
15/10/2021
16.46
 27,700 16.46 16.54 16.39 1,900 500 0.0
14/10/2021
16.46
 39,800 16.44 16.56 16.39 10,000 600 0.3
13/10/2021
16.44
 66,200 16.46 16.66 16.31 700 18,200 -0.6
12/10/2021
16.46
 50,400 16.71 16.71 16.11 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
16.71
 69,500 16.17 16.97 15.89 40,000 42,800 0
08/10/2021
16.17
 39,100 16.36 16.36 15.98 1,200 500 0.0
07/10/2021
16.36
 42,800 16.43 16.50 16.26 600 0 0.0
06/10/2021
16.43
 22,300 16.54 16.59 16.22 2,000 100 0.1
05/10/2021
16.54
 45,400 15.89 16.57 16.05 12,200 0 0.4
04/10/2021
15.89
 73,400 15.70 16.03 15.42 2,700 300 0.1
01/10/2021
15.70
 18,900 15.75 15.89 15.66 0 1,800 -0.1
30/09/2021
15.75
 24,400 15.56 15.96 15.56 400 300 0.0
29/09/2021
15.56
 25,200 15.91 15.91 15.42 1,000 600 0.0
28/09/2021
15.91
 83,200 15.91 15.91 15.42 7,600 0 0.3
27/09/2021
15.91
 100,600 16.61 16.61 15.91 400 2,200 -0.1
24/09/2021
16.61
 96,600 17.06 17.20 16.59 5,100 1,400 0.1
23/09/2021
17.06
 73,700 17.29 17.53 16.96 2,400 4,700 -0.1
22/09/2021
17.29
 111,400 17.39 17.39 16.82 6,100 10,600 -0.2
21/09/2021
17.39
 91,200 17.71 17.71 16.96 0 6,000 -0.2
20/09/2021
17.71
 109,700 17.76 18.23 17.06 1,300 3,400 -0.1
17/09/2021
17.76
 196,400 17.25 17.76 16.82 400 4,500 -0.2
16/09/2021
17.25
 84,300 17.25 17.43 16.78 1,200 5,500 -0.2
15/09/2021
17.25
 109,700 17.48 17.48 16.64 3,400 1,900 0.1
14/09/2021
17.48
 129,600 17.01 17.67 16.82 900 3,000 -0.1
13/09/2021
17.01
 156,300 17.29 17.43 16.54 700 7,900 -0.3
10/09/2021
17.29
 70,700 17.27 17.53 17.15 100 3,800 -0.1
09/09/2021
17.27
 98,100 17.27 17.39 16.73 4,700 900 0.1
08/09/2021
17.27
 132,200 17.76 17.85 16.54 1,500 11,600 -0.4
07/09/2021
17.76
 263,600 17.88 18.39 17.29 49,400 14,400 1.4
06/09/2021
17.88
 188,100 17.11 18.09 17.06 5,200 8,400 -0.1
01/09/2021
17.11
 148,800 16.68 17.15 16.45 7,600 1,200 0.2
31/08/2021
16.68
 342,500 16.29 17.39 16.52 2,100 9,900 -0.3
30/08/2021
16.29
 293,900 15.24 16.29 15.28 34,300 9,200 0.9
27/08/2021
15.24
 200,600 15.19 15.42 14.65 8,300 14,900 -0.2
26/08/2021
15.19
 112,400 15.14 15.42 14.96 4,100 0 0.1
25/08/2021
15.14
 122,100 15.14 15.14 14.51 4,900 900 0.1
24/08/2021
15.14
 253,900 15.75 16.73 14.72 5,000 12,900 -0.3
23/08/2021
15.75
 275,100 14.72 15.75 14.70 13,100 10,000 0.1
20/08/2021
14.72
 326,400 14.84 15.00 14.07 8,000 17,700 -0.3
19/08/2021
14.84
 242,000 14.35 14.84 13.79 8,800 20,300 -0.3
18/08/2021
14.35
 129,200 14.04 14.72 14.25 3,900 1,000 0.1
17/08/2021
14.04
 373,200 13.13 14.04 13.55 50,900 200 1.5
16/08/2021
13.13
 379,200 12.29 13.13 12.90 5,600 100 0.2
13/08/2021
12.29
 52,200 12.15 12.43 11.92 600 600 0
12/08/2021
12.15
 103,100 12.38 12.48 12.15 11,700 800 0.3
11/08/2021
12.38
 60,200 12.57 12.57 12.34 0 500 -0.0
10/08/2021
12.57
 93,200 12.48 12.92 12.15 0 900 -0.0
09/08/2021
12.48
 139,000 11.80 12.62 11.68 2,500 1,000 0.0
06/08/2021
11.80
 67,500 11.96 12.01 11.80 300 0 0.0
05/08/2021
11.96
 34,600 11.99 11.99 11.68 0 1,000 -0.0
04/08/2021
11.99
 71,400 11.96 12.15 11.75 500 400 0.0
03/08/2021
11.96
 82,400 11.92 12.03 11.89 0 500 -0.0
02/08/2021
11.92
 80,700 11.68 12.01 11.68 600 700 -0.0
30/07/2021
11.68
 58,500 11.52 11.78 11.54 300 0 0.0
29/07/2021
11.52
 33,900 11.68 11.71 11.45 1,200 4,700 -0.1
28/07/2021
11.68
 16,500 11.68 11.68 11.45 300 800 -0.0
27/07/2021
11.68
 18,400 11.68 11.87 11.54 500 0 0.0
26/07/2021
11.68
 12,900 11.82 11.82 11.31 2,400 400 0.0
23/07/2021
11.82
 97,600 12.01 12.10 11.33 50,000 1,900 1.2
22/07/2021
12.01
 47,100 11.92 12.06 11.68 1,300 1,400 -0.0
21/07/2021
11.92
 75,800 11.64 12.29 11.66 100 2,700 -0.1
20/07/2021
11.64
 26,500 11.22 11.64 11.17 600 2,200 -0.0
19/07/2021
11.22
 72,300 11.80 11.80 11.12 0 500 -0.0
16/07/2021
11.80
 28,700 11.80 12.03 11.64 1,800 200 0.0
15/07/2021
11.80
 56,600 11.52 11.80 11.52 2,500 0 0.1
14/07/2021
11.52
 38,700 11.64 11.75 11.40 1,000 600 0.0
13/07/2021
11.64
 59,100 11.54 12.10 11.45 1,300 400 0.0
12/07/2021
11.54
 372,400 11.59 11.59 10.98 245,900 5,200 5.8
09/07/2021
11.59
 82,800 12.06 12.10 11.31 3,300 0 0.1
08/07/2021
12.06
 90,600 12.17 12.60 12.06 2,300 500 0
07/07/2021
12.17
 136,600 12.15 12.24 11.68 1,000 800 0.0
06/07/2021
12.15
 173,800 12.76 13.23 12.15 3,100 0 0.1
05/07/2021
12.76
 248,300 12.50 13.20 12.67 400 0 0
02/07/2021
12.50
 245,800 11.82 12.64 11.92 3,300 0 0.1
01/07/2021
11.82
 118,700 11.47 12.15 11.45 100 0 0.0
30/06/2021
11.47
 39,300 11.68 11.68 11.45 2,500 0 0.1
29/06/2021
11.68
 71,900 11.71 11.87 11.64 600 0 0.0
28/06/2021
11.71
 76,200 11.50 11.87 11.64 0 0 0
25/06/2021
11.50
 110,900 11.22 11.59 11.22 8,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |