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)
05/05/2020
5.38
 22,350 5.38 5.38 5.38 0 22,350 -0.2
04/05/2020
5.38
 1,400 5.48 5.48 5.38 0 1,400 -0.0
29/04/2020
5.48
 10,310 5.48 5.53 5.48 0 0 0
28/04/2020
5.48
 6,520 5.30 5.48 5.28 3,620 0 0.0
27/04/2020
5.30
 10,080 5.28 5.30 5.25 10,000 0 0.1
24/04/2020
5.28
 600 5.25 5.28 5.23 0 100 -0.0
23/04/2020
5.25
 4,830 5.43 5.43 5.08 0 520 -0.0
22/04/2020
5.43
 0 5.43 5.43 5.43 0 0 0
21/04/2020
5.43
 20 5.43 5.43 5.40 0 0 0
20/04/2020
5.43
 10 5.33 5.43 5.43 0 0 0
17/04/2020
5.33
 15,970 5.28 5.33 5.23 500 6,200 -0.1
16/04/2020
5.28
 340 5.30 5.30 5.28 0 0 0
15/04/2020
5.30
 10 5.30 5.30 5.30 0 0 0
14/04/2020
5.30
 1,250 5.30 5.33 5.28 0 0 0
13/04/2020
5.30
 1,270 5.38 5.38 5.30 0 0 0
10/04/2020
5.38
 2,660 5.38 5.38 5.23 0 0 0
09/04/2020
5.38
 6,110 5.35 5.48 5.38 0 0 0
08/04/2020
5.35
 3,190 5.38 5.55 5.33 0 0 0
07/04/2020
5.38
 1,330 5.45 5.45 5.33 0 0 0
06/04/2020
5.45
 820 5.38 5.50 5.45 0 0 0
03/04/2020
5.38
 1,400 5.48 5.48 5.38 0 0 0
01/04/2020
5.48
 700 5.60 5.60 5.48 0 0 0
31/03/2020
5.60
 33,110 5.53 5.60 5.23 0 0 0
30/03/2020
5.53
 510 5.60 5.60 5.53 0 0 0
27/03/2020
5.60
 0 5.60 5.60 5.60 0 0 0
26/03/2020
5.60
 1,510 5.48 5.60 5.60 0 0 0
25/03/2020
5.48
 3,080 5.63 5.63 5.48 0 1,230 -0.0
24/03/2020
5.63
 1,710 5.68 5.68 5.63 0 0 0
23/03/2020
5.68
 0 5.68 5.68 5.68 0 0 0
20/03/2020
5.68
 2,410 5.68 5.78 5.68 10 0 0.0
19/03/2020
5.68
 19,480 5.73 5.73 5.33 0 100 -0.0
18/03/2020
5.73
 1,000 5.73 5.73 5.73 0 100 -0.0
17/03/2020
5.73
 1,370 5.78 5.83 5.70 0 0 0
16/03/2020
5.78
 400 5.78 5.78 5.78 0 0 0
13/03/2020
5.78
 39,500 5.83 5.83 5.45 500 0 0.0
12/03/2020
5.83
 4,450 5.83 5.85 5.58 0 0 0
11/03/2020
5.83
 4,700 5.85 5.85 5.63 0 0 0
10/03/2020
5.85
 3,120 5.85 5.93 5.85 0 0 0
09/03/2020
5.85
 5,910 5.85 5.85 5.63 0 0 0
06/03/2020
5.85
 17,130 5.68 5.85 5.48 0 0 0
05/03/2020
5.68
 51,430 5.88 6.08 5.63 0 2,720 -0.0
04/03/2020
5.88
 32,440 5.70 5.88 5.58 0 4,000 -0.0
03/03/2020
5.70
 15,950 5.80 5.88 5.70 7,830 2,050 0.1
02/03/2020
5.80
 21,020 5.68 5.93 5.48 200 0 0.0
28/02/2020
5.68
 35,220 5.98 5.98 5.58 325,100 357,620 -0.4
27/02/2020
5.98
 39,560 5.95 5.98 5.60 10,000 33,560 -0.3
26/02/2020
5.95
 610 6.08 6.08 5.95 0 0 0
25/02/2020
6.08
 25,290 5.98 6.08 5.58 25,000 11,000 0.2
24/02/2020
5.98
 31,730 5.88 6.08 5.78 20,000 0 0.2
21/02/2020
5.88
 34,720 6.15 6.15 5.88 0 0 0
20/02/2020
6.15
 21,260 6.15 6.15 6.03 20,000 0 0.2
19/02/2020
6.15
 9,020 6.13 6.15 6.13 0 0 0
18/02/2020
6.13
 7,920 6.10 6.18 5.88 40 0 0.0
17/02/2020
6.10
 2,530 6.23 6.25 6.10 0 0 0
14/02/2020
6.23
 520 5.88 6.23 5.98 0 0 0
13/02/2020
5.88
 38,910 6.30 6.30 5.88 20,020 0 0.2
12/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0
11/02/2020
6.30
 20 5.93 6.30 6.30 0 0 0
10/02/2020
5.93
 430 6.30 6.30 5.93 0 0 0
07/02/2020
6.30
 2,050 6.32 6.32 5.93 0 0 0
06/02/2020
6.32
 1,550 6.37 6.37 6.30 0 0 0
05/02/2020
6.37
 2,180 6.37 6.52 5.98 0 0 0
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12)
04/02/2020
6.37
 2,080 6.31 6.37 6.37 0 0 0
03/02/2020
6.31
 34,050 6.41 6.41 6.28 30,500 0 0.4
31/01/2020
6.41
 31,770 6.60 6.60 6.41 0 0 0
30/01/2020
6.60
 59,350 6.53 6.60 6.11 50,000 0 0.7
22/01/2020
6.53
 20,500 6.53 6.55 6.53 20,000 0 0.3
21/01/2020
6.53
 22,110 6.53 6.53 6.14 20,000 0 0.3
20/01/2020
6.53
 21,020 6.60 6.60 6.31 20,000 0 0.3
17/01/2020
6.60
 21,210 6.60 6.60 6.55 20,000 0 0.3
16/01/2020
6.60
 20,000 6.65 6.65 6.60 20,000 0 0.3
15/01/2020
6.65
 180 6.75 6.75 6.31 0 0 0
14/01/2020
6.75
 0 6.75 6.75 6.75 0 0 0
13/01/2020
6.75
 12,100 6.60 6.75 6.31 11,000 0 0.2
10/01/2020
6.60
 13,070 6.67 6.67 6.26 10,000 0 0.1
09/01/2020
6.67
 6,600 6.72 6.72 6.65 6,500 0 0.1
08/01/2020
6.72
 5,030 6.72 6.72 6.67 5,000 0 0.1
07/01/2020
6.72
 27,000 6.72 6.75 6.60 26,000 0 0.4
06/01/2020
6.72
 3,250 6.75 6.75 6.41 25,000 0 0.3
03/01/2020
6.75
 31,910 6.75 6.75 6.75 31,910 0 0.4
02/01/2020
6.75
 16,510 6.79 6.79 6.60 10,000 0 0.1
31/12/2019
6.79
 44,640 6.77 6.79 6.60 320 0 0.0
30/12/2019
6.77
 50,040 6.60 6.77 6.70 205,000 6,500 2.6
27/12/2019
6.60
 151,700 6.60 6.65 6.33 150,000 2,790 2.0
26/12/2019
6.60
 50,000 6.50 6.60 6.50 50,000 0 0.7
25/12/2019
6.50
 82,300 6.45 6.50 6.31 80,300 10,860 0.9
24/12/2019
6.45
 205,000 6.45 6.45 6.31 205,000 6,500 2.6
23/12/2019
6.45
 160,810 6.16 6.45 6.02 152,000 0 2.0
20/12/2019
6.16
 0 6.16 6.16 6.16 0 0 0
19/12/2019
6.16
 910 6.28 6.28 5.97 0 0 0
18/12/2019
6.28
 91,900 6.07 6.28 5.77 7,000 510 0.1
17/12/2019
6.07
 8,710 6.16 6.16 5.92 0 0 0
16/12/2019
6.16
 13,050 6.07 6.21 5.92 8,000 0 0.1
13/12/2019
6.07
 990 6.31 6.31 6.02 0 0 0
12/12/2019
6.31
 3,080 6.31 6.31 6.19 0 0 0
11/12/2019
6.31
 8,390 6.45 6.45 6.16 6,390 0 0.1
10/12/2019
6.45
 6,110 6.07 6.45 5.82 0 0 0
09/12/2019
6.07
 8,150 5.99 6.41 5.97 0 10 -0.0
06/12/2019
5.99
 14,020 6.02 6.02 5.85 0 0 0
05/12/2019
6.02
 5,010 6.02 6.02 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |