CTCP Chứng khoán Thiên Việt (tvs)

13.60
0.10
(0.74%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
5.96
 30,410 5.82 6.01 5.57 0 0 0
11/12/2020
5.82
 38,920 5.72 5.82 5.57 24,920 0 0.3
10/12/2020
5.72
 6,300 5.82 5.82 5.72 4,000 0 0.0
09/12/2020
5.82
 71,290 5.82 5.82 5.72 48,380 800 0.6
08/12/2020
5.82
 4,220 5.82 5.82 5.82 0 0 0
07/12/2020
5.82
 4,850 5.79 5.82 5.82 40,000 0 0.5
04/12/2020
5.79
 150 5.77 5.79 5.62 0 0 0
03/12/2020
5.77
 19,240 5.82 5.82 5.77 19,240 0 0.2
02/12/2020
5.82
 84,770 5.82 5.82 5.72 80,100 67,180 0.2
01/12/2020
5.82
 37,570 5.82 6.01 5.72 33,210 30,000 0.0
30/11/2020
5.82
 19,200 5.82 5.82 5.70 0 0 0
27/11/2020
5.82
 35,050 5.72 5.82 5.57 34,050 0 0.4
26/11/2020
5.72
 42,670 5.72 5.72 5.67 25,000 0 0.3
25/11/2020
5.72
 30,080 5.48 5.72 5.62 30,000 0 0.4
24/11/2020
5.48
 33,010 5.43 5.72 5.43 30,000 0 0.4
23/11/2020
5.43
 2,040 5.43 5.57 5.43 2,020 0 0.0
20/11/2020
5.43
 3,400 5.79 5.79 5.43 1,000 0 0.0
19/11/2020
5.79
 900 5.79 5.79 5.40 0 0 0
18/11/2020
5.79
 610 5.79 5.79 5.48 0 0 0
17/11/2020
5.79
 7,910 5.91 5.91 5.53 0 0 0
16/11/2020
5.91
 30,320 5.57 5.91 5.43 29,900 0 0.3
13/11/2020
5.57
 7,210 5.33 5.65 5.09 10 0 0.0
12/11/2020
5.33
 22,760 5.33 5.36 5.19 22,110 0 0.2
11/11/2020
5.33
 2,600 5.26 5.33 5.33 0 0 0
10/11/2020
5.26
 2,750 5.19 5.26 5.14 1,200 0 0.0
09/11/2020
5.19
 26,960 5.16 5.19 5.09 26,630 0 0.3
06/11/2020
5.16
 3,500 5.16 5.16 5.16 3,500 0 0.0
05/11/2020
5.16
 26,030 5.09 5.16 5.09 25,000 0 0.3
04/11/2020
5.09
 2,090 5.09 5.09 5.09 90 0 0.0
03/11/2020
5.09
 74,560 5.09 5.09 5.04 70,000 4,150 0.7
02/11/2020
5.09
 500 5.14 5.14 5.09 0 0 0
30/10/2020
5.14
 2,700 5.09 5.14 5.14 0 0 0
29/10/2020
5.09
 2,500 5.09 5.09 5.04 0 2,270 -0.0
28/10/2020
5.09
 1,220 5.09 5.09 4.85 0 680 -0.0
27/10/2020
5.09
 2,600 5.09 5.09 4.74 0 2,600 -0.0
26/10/2020
5.09
 9,570 5.14 5.16 4.85 0 0 0
23/10/2020
5.14
 14,930 5.14 5.14 5.14 10,000 0 0.1
22/10/2020
5.14
 3,170 5.16 5.16 5.09 0 0 0
21/10/2020
5.16
 60,170 5.14 5.19 5.04 497,570 489,450 0.1
20/10/2020
5.14
 80,510 5.14 5.19 5.04 0 4,000 -0.0
19/10/2020
5.14
 11,050 5.14 5.19 5.14 5,000 4,390 0.0
16/10/2020
5.14
 33,550 5.14 5.14 4.94 29,700 0 0.3
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1 (Volume + 1%, Ratio=0.01)
15/10/2020
5.14
 16,780 4.93 5.19 4.90 0 2,160 -0.0
14/10/2020
4.94
 32,880 4.91 4.94 4.89 300 0 0.0
13/10/2020
4.91
 28,290 4.89 4.94 4.89 0 0 0
12/10/2020
4.89
 113,980 4.89 4.89 4.89 0 0 0
09/10/2020
4.89
 14,200 4.89 4.89 4.85 0 0 0
08/10/2020
4.89
 37,400 4.89 4.89 4.80 35,210 0 0.4
07/10/2020
4.89
 51,790 4.94 4.94 4.80 40,000 0 0.4
06/10/2020
4.94
 5,650 4.94 4.94 4.89 0 0 0
05/10/2020
4.94
 13,220 4.87 4.94 4.87 0 0 0
02/10/2020
4.87
 55,880 4.82 4.87 4.80 1,800 0 0.0
01/10/2020
4.82
 31,870 4.80 4.85 4.78 10,000 0 0.1
30/09/2020
4.80
 21,010 4.80 4.82 4.78 480 0 0.0
29/09/2020
4.80
 500 4.80 4.80 4.80 0 0 0
28/09/2020
4.80
 44,620 4.80 4.80 4.80 0 0 0
25/09/2020
4.80
 20,090 4.80 4.82 4.80 20,000 0 0.2
24/09/2020
4.80
 68,210 4.80 4.80 4.80 68,000 0 0.7
23/09/2020
4.80
 10,000 4.76 4.80 4.76 10,000 0 0.1
22/09/2020
4.76
 2,300 4.76 4.76 4.71 0 0 0
21/09/2020
4.76
 11,510 4.71 4.76 4.71 0 0 0
18/09/2020
4.71
 1,560 4.67 4.76 4.65 0 110 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |