CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
5.22
 3,120 5.22 5.29 5.22 0 0 0
09/03/2020
5.22
 5,910 5.22 5.22 5.02 0 0 0
06/03/2020
5.22
 17,130 5.07 5.22 4.89 0 0 0
05/03/2020
5.07
 51,430 5.25 5.42 5.02 0 2,720 -0.0
04/03/2020
5.25
 32,440 5.09 5.25 4.98 0 4,000 -0.0
03/03/2020
5.09
 15,950 5.18 5.25 5.09 7,830 2,050 0.1
02/03/2020
5.18
 21,020 5.07 5.29 4.89 200 0 0.0
28/02/2020
5.07
 35,220 5.34 5.34 4.98 325,100 357,620 -0.4
27/02/2020
5.34
 39,560 5.31 5.34 5.00 10,000 33,560 -0.3
26/02/2020
5.31
 610 5.42 5.42 5.31 0 0 0
25/02/2020
5.42
 25,290 5.34 5.42 4.98 25,000 11,000 0.2
24/02/2020
5.34
 31,730 5.25 5.42 5.16 20,000 0 0.2
21/02/2020
5.25
 34,720 5.49 5.49 5.25 0 0 0
20/02/2020
5.49
 21,260 5.49 5.49 5.38 20,000 0 0.2
19/02/2020
5.49
 9,020 5.47 5.49 5.47 0 0 0
18/02/2020
5.47
 7,920 5.45 5.51 5.25 40 0 0.0
17/02/2020
5.45
 2,530 5.56 5.58 5.45 0 0 0
14/02/2020
5.56
 520 5.25 5.56 5.34 0 0 0
13/02/2020
5.25
 38,910 5.62 5.62 5.25 20,020 0 0.2
12/02/2020
5.62
 0 5.62 5.62 5.62 0 0 0
11/02/2020
5.62
 20 5.29 5.62 5.62 0 0 0
10/02/2020
5.29
 430 5.62 5.62 5.29 0 0 0
07/02/2020
5.62
 2,050 5.65 5.65 5.29 0 0 0
06/02/2020
5.65
 1,550 5.69 5.69 5.62 0 0 0
05/02/2020
5.69
 2,180 5.69 5.83 5.34 0 0 0
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12)
04/02/2020
5.69
 2,080 5.63 5.69 5.69 0 0 0
03/02/2020
5.63
 34,050 5.72 5.72 5.61 30,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |