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)
23/09/2020
5.38
 10,000 5.33 5.38 5.33 10,000 0 0.1
22/09/2020
5.33
 2,300 5.33 5.33 5.28 0 0 0
21/09/2020
5.33
 11,510 5.28 5.33 5.28 0 0 0
18/09/2020
5.28
 1,560 5.23 5.33 5.20 0 110 -0.0
17/09/2020
5.23
 22,620 5.23 5.23 5.23 0 0 0
16/09/2020
5.23
 20 5.33 5.33 5.23 0 0 0
15/09/2020
5.33
 1,480 5.35 5.35 5.33 0 0 0
14/09/2020
5.35
 21,320 5.35 5.35 5.23 0 0 0
11/09/2020
5.35
 10,600 5.35 5.35 5.23 0 0 0
10/09/2020
5.35
 3,010 5.35 5.35 5.18 0 0 0
09/09/2020
5.35
 1,000 5.35 5.35 5.35 0 0 0
08/09/2020
5.35
 510 5.35 5.35 5.18 0 0 0
07/09/2020
5.35
 5,380 5.40 5.40 5.33 0 0 0
04/09/2020
5.40
 2,000 5.40 5.40 5.38 0 0 0
03/09/2020
5.40
 1,000 5.43 5.43 5.38 0 0 0
01/09/2020
5.43
 75,700 5.43 5.43 5.18 0 0 0
31/08/2020
5.43
 19,110 5.43 5.43 5.23 0 0 0
28/08/2020
5.43
 11,750 5.40 5.43 5.25 0 0 0
27/08/2020
5.40
 2,890 5.40 5.40 5.40 0 0 0
26/08/2020
5.40
 6,100 5.35 5.40 5.33 0 0 0
25/08/2020
5.35
 4,310 5.30 5.35 5.33 0 0 0
24/08/2020
5.30
 15,100 5.28 5.33 5.28 0 0 0
21/08/2020
5.28
 1,850 5.33 5.38 5.28 0 0 0
20/08/2020
5.33
 5,510 5.28 5.33 5.18 0 350 -0.0
19/08/2020
5.28
 11,010 5.28 5.28 5.23 0 0 0
18/08/2020
5.28
 3,100 5.28 5.28 5.23 0 0 0
17/08/2020
5.28
 3,000 5.28 5.28 5.25 0 0 0
14/08/2020
5.28
 23,640 5.23 5.28 5.15 0 0 0
13/08/2020
5.23
 13,010 5.28 5.28 5.23 0 0 0
12/08/2020
5.28
 8,500 5.28 5.28 5.23 0 0 0
11/08/2020
5.28
 2,600 5.28 5.28 5.23 0 0 0
10/08/2020
5.28
 11,260 5.28 5.43 5.23 0 0 0
07/08/2020
5.28
 2,580 5.28 5.28 5.28 0 0 0
06/08/2020
5.28
 6,370 5.28 5.28 5.18 860 0 0.0
05/08/2020
5.28
 8,050 5.15 5.48 5.08 0 0 0
04/08/2020
5.15
 730 5.28 5.28 5.13 0 0 0
03/08/2020
5.28
 13,670 5.28 5.28 5.13 0 0 0
31/07/2020
5.28
 3,010 5.33 5.33 5.28 3,000 0 0.0
30/07/2020
5.33
 5,270 5.25 5.33 4.90 0 0 0
29/07/2020
5.25
 3,680 5.38 5.38 5.01 0 0 0
28/07/2020
5.38
 1,320 5.38 5.38 5.08 0 0 0
27/07/2020
5.38
 4,220 5.43 5.43 5.05 2,560 0 0.0
24/07/2020
5.43
 40 5.45 5.45 5.23 30 0 0.0
23/07/2020
5.45
 6,170 5.38 5.48 5.45 0 0 0
22/07/2020
5.38
 189,580 5.33 5.38 5.28 579,180 400,000 1.9
21/07/2020
5.33
 10,980 5.28 5.33 5.23 0 0 0
20/07/2020
5.28
 10,010 5.28 5.28 5.20 0 0 0
17/07/2020
5.28
 2,500 5.28 5.28 5.23 0 0 0
16/07/2020
5.28
 7,110 5.28 5.28 5.20 0 100 -0.0
15/07/2020
5.28
 0 5.28 5.28 5.28 0 0 0
14/07/2020
5.28
 2,100 5.28 5.28 5.23 0 0 0
13/07/2020
5.28
 2,500 5.28 5.28 5.20 0 0 0
10/07/2020
5.28
 1,750 5.28 5.28 5.28 0 0 0
09/07/2020
5.28
 500 5.28 5.28 5.28 0 0 0
08/07/2020
5.28
 3,200 5.28 5.28 5.23 0 0 0
07/07/2020
5.28
 48,190 5.30 5.30 5.15 42,330 0 0.4
06/07/2020
5.30
 5,750 5.28 5.30 5.15 0 0 0
03/07/2020
5.28
 179,680 5.20 5.28 5.18 171,380 0 1.8
02/07/2020
5.20
 29,040 5.20 5.20 5.08 0 0 0
01/07/2020
5.20
 9,880 5.23 5.23 5.08 0 0 0
30/06/2020
5.23
 7,000 5.18 5.23 4.88 0 0 0
29/06/2020
5.18
 6,550 5.20 5.20 4.84 0 30 -0.0
26/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
25/06/2020
5.20
 560 5.20 5.20 5.13 0 0 0
24/06/2020
5.20
 7,890 5.23 5.23 5.13 1,000 0 0.0
23/06/2020
5.23
 15,500 5.23 5.23 5.20 0 0 0
22/06/2020
5.23
 2,820 5.23 5.23 5.23 0 2,820 -0.0
19/06/2020
5.23
 11,140 5.13 5.23 5.15 0 0 0
18/06/2020
5.13
 11,710 5.18 5.18 5.10 0 0 0
17/06/2020
5.18
 17,530 5.18 5.18 5.15 0 0 0
16/06/2020
5.18
 36,560 5.28 5.28 5.15 0 3,500 -0.0
15/06/2020
5.28
 13,090 5.30 5.35 5.18 0 0 0
12/06/2020
5.30
 52,830 5.35 5.35 5.13 0 0 0
11/06/2020
5.35
 18,250 5.33 5.35 5.20 0 0 0
10/06/2020
5.33
 36,880 5.33 5.33 5.33 0 0 0
09/06/2020
5.33
 52,300 5.43 5.43 5.33 950 0 0.0
08/06/2020
5.43
 33,570 5.38 5.43 5.35 0 0 0
05/06/2020
5.38
 17,360 5.40 5.40 5.23 0 13,040 -0.1
04/06/2020
5.40
 10,500 5.28 5.40 5.28 0 3,000 -0.0
03/06/2020
5.28
 18,340 5.43 5.43 5.25 4,000 0 0.0
02/06/2020
5.43
 113,660 5.45 5.48 5.20 0 0 0
01/06/2020
5.45
 13,560 5.43 5.45 5.33 0 0 0
29/05/2020
5.43
 4,530 5.40 5.45 5.33 0 0 0
28/05/2020
5.40
 4,710 5.33 5.40 5.30 0 0 0
27/05/2020
5.33
 23,020 5.38 5.43 5.33 0 0 0
26/05/2020
5.38
 30,390 5.30 5.38 5.28 0 0 0
25/05/2020
5.30
 3,000 5.33 5.33 5.30 0 0 0
22/05/2020
5.33
 8,450 5.33 5.35 5.23 0 0 0
21/05/2020
5.33
 12,250 5.33 5.33 5.05 0 0 0
20/05/2020
5.33
 36,000 5.33 5.33 5.03 520 0 0.0
19/05/2020
5.33
 16,550 5.23 5.35 5.28 0 0 0
18/05/2020
5.23
 2,360 5.30 5.30 5.03 20 0 0.0
15/05/2020
5.30
 16,380 5.30 5.30 5.23 70,076 70,076 0
14/05/2020
5.30
 17,030 5.25 5.35 5.28 500 0 0.0
13/05/2020
5.25
 24,270 5.30 5.53 5.23 0 0 0
12/05/2020
5.30
 15,020 5.40 5.40 5.15 0 5,000 -0.1
11/05/2020
5.40
 83,000 5.45 5.45 5.23 0 0 0
08/05/2020
5.45
 40,580 5.45 5.53 5.13 30 37,000 -0.4
07/05/2020
5.45
 38,130 5.40 5.48 5.33 0 0 0
06/05/2020
5.40
 23,010 5.38 5.45 5.35 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |