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)
17/09/2020
4.67
 22,620 4.67 4.67 4.67 0 0 0
16/09/2020
4.67
 20 4.76 4.76 4.67 0 0 0
15/09/2020
4.76
 1,480 4.78 4.78 4.76 0 0 0
14/09/2020
4.78
 21,320 4.78 4.78 4.67 0 0 0
11/09/2020
4.78
 10,600 4.78 4.78 4.67 0 0 0
10/09/2020
4.78
 3,010 4.78 4.78 4.62 0 0 0
09/09/2020
4.78
 1,000 4.78 4.78 4.78 0 0 0
08/09/2020
4.78
 510 4.78 4.78 4.62 0 0 0
07/09/2020
4.78
 5,380 4.82 4.82 4.76 0 0 0
04/09/2020
4.82
 2,000 4.82 4.82 4.80 0 0 0
03/09/2020
4.82
 1,000 4.85 4.85 4.80 0 0 0
01/09/2020
4.85
 75,700 4.85 4.85 4.62 0 0 0
31/08/2020
4.85
 19,110 4.85 4.85 4.67 0 0 0
28/08/2020
4.85
 11,750 4.82 4.85 4.69 0 0 0
27/08/2020
4.82
 2,890 4.82 4.82 4.82 0 0 0
26/08/2020
4.82
 6,100 4.78 4.82 4.76 0 0 0
25/08/2020
4.78
 4,310 4.74 4.78 4.76 0 0 0
24/08/2020
4.74
 15,100 4.71 4.76 4.71 0 0 0
21/08/2020
4.71
 1,850 4.76 4.80 4.71 0 0 0
20/08/2020
4.76
 5,510 4.71 4.76 4.62 0 350 -0.0
19/08/2020
4.71
 11,010 4.71 4.71 4.67 0 0 0
18/08/2020
4.71
 3,100 4.71 4.71 4.67 0 0 0
17/08/2020
4.71
 3,000 4.71 4.71 4.69 0 0 0
14/08/2020
4.71
 23,640 4.67 4.71 4.60 0 0 0
13/08/2020
4.67
 13,010 4.71 4.71 4.67 0 0 0
12/08/2020
4.71
 8,500 4.71 4.71 4.67 0 0 0
11/08/2020
4.71
 2,600 4.71 4.71 4.67 0 0 0
10/08/2020
4.71
 11,260 4.71 4.85 4.67 0 0 0
07/08/2020
4.71
 2,580 4.71 4.71 4.71 0 0 0
06/08/2020
4.71
 6,370 4.71 4.71 4.62 860 0 0.0
05/08/2020
4.71
 8,050 4.60 4.89 4.54 0 0 0
04/08/2020
4.60
 730 4.71 4.71 4.58 0 0 0
03/08/2020
4.71
 13,670 4.71 4.71 4.58 0 0 0
31/07/2020
4.71
 3,010 4.76 4.76 4.71 3,000 0 0.0
30/07/2020
4.76
 5,270 4.69 4.76 4.38 0 0 0
29/07/2020
4.69
 3,680 4.80 4.80 4.47 0 0 0
28/07/2020
4.80
 1,320 4.80 4.80 4.54 0 0 0
27/07/2020
4.80
 4,220 4.85 4.85 4.51 2,560 0 0.0
24/07/2020
4.85
 40 4.87 4.87 4.67 30 0 0.0
23/07/2020
4.87
 6,170 4.80 4.89 4.87 0 0 0
22/07/2020
4.80
 189,580 4.76 4.80 4.71 579,180 400,000 1.9
21/07/2020
4.76
 10,980 4.71 4.76 4.67 0 0 0
20/07/2020
4.71
 10,010 4.71 4.71 4.65 0 0 0
17/07/2020
4.71
 2,500 4.71 4.71 4.67 0 0 0
16/07/2020
4.71
 7,110 4.71 4.71 4.65 0 100 -0.0
15/07/2020
4.71
 0 4.71 4.71 4.71 0 0 0
14/07/2020
4.71
 2,100 4.71 4.71 4.67 0 0 0
13/07/2020
4.71
 2,500 4.71 4.71 4.65 0 0 0
10/07/2020
4.71
 1,750 4.71 4.71 4.71 0 0 0
09/07/2020
4.71
 500 4.71 4.71 4.71 0 0 0
08/07/2020
4.71
 3,200 4.71 4.71 4.67 0 0 0
07/07/2020
4.71
 48,190 4.74 4.74 4.60 42,330 0 0.4
06/07/2020
4.74
 5,750 4.71 4.74 4.60 0 0 0
03/07/2020
4.71
 179,680 4.65 4.71 4.62 171,380 0 1.8
02/07/2020
4.65
 29,040 4.65 4.65 4.54 0 0 0
01/07/2020
4.65
 9,880 4.67 4.67 4.54 0 0 0
30/06/2020
4.67
 7,000 4.62 4.67 4.36 0 0 0
29/06/2020
4.62
 6,550 4.65 4.65 4.32 0 30 -0.0
26/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
25/06/2020
4.65
 560 4.65 4.65 4.58 0 0 0
24/06/2020
4.65
 7,890 4.67 4.67 4.58 1,000 0 0.0
23/06/2020
4.67
 15,500 4.67 4.67 4.65 0 0 0
22/06/2020
4.67
 2,820 4.67 4.67 4.67 0 2,820 -0.0
19/06/2020
4.67
 11,140 4.58 4.67 4.60 0 0 0
18/06/2020
4.58
 11,710 4.62 4.62 4.56 0 0 0
17/06/2020
4.62
 17,530 4.62 4.62 4.60 0 0 0
16/06/2020
4.62
 36,560 4.71 4.71 4.60 0 3,500 -0.0
15/06/2020
4.71
 13,090 4.74 4.78 4.62 0 0 0
12/06/2020
4.74
 52,830 4.78 4.78 4.58 0 0 0
11/06/2020
4.78
 18,250 4.76 4.78 4.65 0 0 0
10/06/2020
4.76
 36,880 4.76 4.76 4.76 0 0 0
09/06/2020
4.76
 52,300 4.85 4.85 4.76 950 0 0.0
08/06/2020
4.85
 33,570 4.80 4.85 4.78 0 0 0
05/06/2020
4.80
 17,360 4.82 4.82 4.67 0 13,040 -0.1
04/06/2020
4.82
 10,500 4.71 4.82 4.71 0 3,000 -0.0
03/06/2020
4.71
 18,340 4.85 4.85 4.69 4,000 0 0.0
02/06/2020
4.85
 113,660 4.87 4.89 4.65 0 0 0
01/06/2020
4.87
 13,560 4.85 4.87 4.76 0 0 0
29/05/2020
4.85
 4,530 4.82 4.87 4.76 0 0 0
28/05/2020
4.82
 4,710 4.76 4.82 4.74 0 0 0
27/05/2020
4.76
 23,020 4.80 4.85 4.76 0 0 0
26/05/2020
4.80
 30,390 4.74 4.80 4.71 0 0 0
25/05/2020
4.74
 3,000 4.76 4.76 4.74 0 0 0
22/05/2020
4.76
 8,450 4.76 4.78 4.67 0 0 0
21/05/2020
4.76
 12,250 4.76 4.76 4.51 0 0 0
20/05/2020
4.76
 36,000 4.76 4.76 4.49 520 0 0.0
19/05/2020
4.76
 16,550 4.67 4.78 4.71 0 0 0
18/05/2020
4.67
 2,360 4.74 4.74 4.49 20 0 0.0
15/05/2020
4.74
 16,380 4.74 4.74 4.67 70,076 70,076 0
14/05/2020
4.74
 17,030 4.69 4.78 4.71 500 0 0.0
13/05/2020
4.69
 24,270 4.74 4.94 4.67 0 0 0
12/05/2020
4.74
 15,020 4.82 4.82 4.60 0 5,000 -0.1
11/05/2020
4.82
 83,000 4.87 4.87 4.67 0 0 0
08/05/2020
4.87
 40,580 4.87 4.94 4.58 30 37,000 -0.4
07/05/2020
4.87
 38,130 4.82 4.89 4.76 0 0 0
06/05/2020
4.82
 23,010 4.80 4.87 4.78 250 0 0.0
05/05/2020
4.80
 22,350 4.80 4.80 4.80 0 22,350 -0.2
04/05/2020
4.80
 1,400 4.89 4.89 4.80 0 1,400 -0.0
29/04/2020
4.89
 10,310 4.89 4.94 4.89 0 0 0
28/04/2020
4.89
 6,520 4.74 4.89 4.71 3,620 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |