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
(2026-03-31) 		0.20 1.48% 1,345,500 50,536 0
13.25
14
13.70
2 tháng
(2026-03-02) 		-0.90 -6.16% 4,618,300 -328,488 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-30) 		-0.90 -6.16% 7,430,800 207,712 6.0
13.10
15.20
13.70
6 tháng
(2025-11-03) 		-1.30 -8.67% 17,287,900 1,581,212 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.06 -0.41% 49,322,200 -85,988 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-10) 		-4.17 -23.31% 120,110,600 -10,698,698 -271.7
12.08
22.27
13.70
36 tháng
(2023-05-16) 		-0.26 -1.89% 143,276,100 -9,449,975 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-26) 		3.15 29.84% 195,664,100 -8,557,676 -262.9
10.50
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
5.33
 22,760 5.33 5.36 5.19 22,110 0 0.2
11/11/2020
5.33
 2,600 5.26 5.33 5.33 0 0 0
10/11/2020
5.26
 2,750 5.19 5.26 5.14 1,200 0 0.0
09/11/2020
5.19
 26,960 5.16 5.19 5.09 26,630 0 0.3
06/11/2020
5.16
 3,500 5.16 5.16 5.16 3,500 0 0.0
05/11/2020
5.16
 26,030 5.09 5.16 5.09 25,000 0 0.3
04/11/2020
5.09
 2,090 5.09 5.09 5.09 90 0 0.0
03/11/2020
5.09
 74,560 5.09 5.09 5.04 70,000 4,150 0.7
02/11/2020
5.09
 500 5.14 5.14 5.09 0 0 0
30/10/2020
5.14
 2,700 5.09 5.14 5.14 0 0 0
29/10/2020
5.09
 2,500 5.09 5.09 5.04 0 2,270 -0.0
28/10/2020
5.09
 1,220 5.09 5.09 4.85 0 680 -0.0
27/10/2020
5.09
 2,600 5.09 5.09 4.74 0 2,600 -0.0
26/10/2020
5.09
 9,570 5.14 5.16 4.85 0 0 0
23/10/2020
5.14
 14,930 5.14 5.14 5.14 10,000 0 0.1
22/10/2020
5.14
 3,170 5.16 5.16 5.09 0 0 0
21/10/2020
5.16
 60,170 5.14 5.19 5.04 497,570 489,450 0.1
20/10/2020
5.14
 80,510 5.14 5.19 5.04 0 4,000 -0.0
19/10/2020
5.14
 11,050 5.14 5.19 5.14 5,000 4,390 0.0
16/10/2020
5.14
 33,550 5.14 5.14 4.94 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
5.14
 16,780 4.93 5.19 4.90 0 2,160 -0.0
14/10/2020
4.94
 32,880 4.91 4.94 4.89 300 0 0.0
13/10/2020
4.91
 28,290 4.89 4.94 4.89 0 0 0
12/10/2020
4.89
 113,980 4.89 4.89 4.89 0 0 0
09/10/2020
4.89
 14,200 4.89 4.89 4.85 0 0 0
08/10/2020
4.89
 37,400 4.89 4.89 4.80 35,210 0 0.4
07/10/2020
4.89
 51,790 4.94 4.94 4.80 40,000 0 0.4
06/10/2020
4.94
 5,650 4.94 4.94 4.89 0 0 0
05/10/2020
4.94
 13,220 4.87 4.94 4.87 0 0 0
02/10/2020
4.87
 55,880 4.82 4.87 4.80 1,800 0 0.0
01/10/2020
4.82
 31,870 4.80 4.85 4.78 10,000 0 0.1
30/09/2020
4.80
 21,010 4.80 4.82 4.78 480 0 0.0
29/09/2020
4.80
 500 4.80 4.80 4.80 0 0 0
28/09/2020
4.80
 44,620 4.80 4.80 4.80 0 0 0
25/09/2020
4.80
 20,090 4.80 4.82 4.80 20,000 0 0.2
24/09/2020
4.80
 68,210 4.80 4.80 4.80 68,000 0 0.7
23/09/2020
4.80
 10,000 4.76 4.80 4.76 10,000 0 0.1
22/09/2020
4.76
 2,300 4.76 4.76 4.71 0 0 0
21/09/2020
4.76
 11,510 4.71 4.76 4.71 0 0 0
18/09/2020
4.71
 1,560 4.67 4.76 4.65 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |