CTCP Chứng khoán Thiên Việt (tvs)

13.95
-0.15
(-1.06%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
4.74
 10,080 4.71 4.74 4.69 10,000 0 0.1
24/04/2020
4.71
 600 4.69 4.71 4.67 0 100 -0.0
23/04/2020
4.69
 4,830 4.85 4.85 4.54 0 520 -0.0
22/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/04/2020
4.85
 20 4.85 4.85 4.82 0 0 0
20/04/2020
4.85
 10 4.76 4.85 4.85 0 0 0
17/04/2020
4.76
 15,970 4.71 4.76 4.67 500 6,200 -0.1
16/04/2020
4.71
 340 4.74 4.74 4.71 0 0 0
15/04/2020
4.74
 10 4.74 4.74 4.74 0 0 0
14/04/2020
4.74
 1,250 4.74 4.76 4.71 0 0 0
13/04/2020
4.74
 1,270 4.80 4.80 4.74 0 0 0
10/04/2020
4.80
 2,660 4.80 4.80 4.67 0 0 0
09/04/2020
4.80
 6,110 4.78 4.89 4.80 0 0 0
08/04/2020
4.78
 3,190 4.80 4.96 4.76 0 0 0
07/04/2020
4.80
 1,330 4.87 4.87 4.76 0 0 0
06/04/2020
4.87
 820 4.80 4.91 4.87 0 0 0
03/04/2020
4.80
 1,400 4.89 4.89 4.80 0 0 0
01/04/2020
4.89
 700 5.00 5.00 4.89 0 0 0
31/03/2020
5.00
 33,110 4.94 5.00 4.67 0 0 0
30/03/2020
4.94
 510 5.00 5.00 4.94 0 0 0
27/03/2020
5.00
 0 5.00 5.00 5.00 0 0 0
26/03/2020
5.00
 1,510 4.89 5.00 5.00 0 0 0
25/03/2020
4.89
 3,080 5.02 5.02 4.89 0 1,230 -0.0
24/03/2020
5.02
 1,710 5.07 5.07 5.02 0 0 0
23/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
20/03/2020
5.07
 2,410 5.07 5.16 5.07 10 0 0.0
19/03/2020
5.07
 19,480 5.11 5.11 4.76 0 100 -0.0
18/03/2020
5.11
 1,000 5.11 5.11 5.11 0 100 -0.0
17/03/2020
5.11
 1,370 5.16 5.20 5.09 0 0 0
16/03/2020
5.16
 400 5.16 5.16 5.16 0 0 0
13/03/2020
5.16
 39,500 5.20 5.20 4.87 500 0 0.0
12/03/2020
5.20
 4,450 5.20 5.22 4.98 0 0 0
11/03/2020
5.20
 4,700 5.22 5.22 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |