CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
8.15
 91,800 8.36 8.47 7.81 40,000 2,700 0.7
22/01/2021
8.36
 174,800 8.36 8.47 8.15 129,900 0 2.4
21/01/2021
8.36
 110,600 8.15 8.38 8.15 26,900 0 0.5
20/01/2021
8.15
 205,600 8.15 8.29 7.70 154,100 1,000 2.7
19/01/2021
8.15
 208,600 8.61 8.61 8.02 100 0 0.0
18/01/2021
8.61
 93,900 8.81 8.97 8.52 1,600 0 0.0
15/01/2021
8.81
 220,900 8.43 8.99 8.43 200 0 0.0
14/01/2021
8.43
 847,000 7.88 8.43 7.84 293,400 0 5.4
13/01/2021
7.88
 165,100 7.88 8.15 7.70 21,900 0 0.4
12/01/2021
7.88
 144,100 8.06 8.06 7.52 14,000 0 0.2
11/01/2021
8.06
 435,500 7.63 8.15 7.70 2,000 300 0.0
08/01/2021
7.63
 328,600 7.13 7.63 7.63 44,000 500 0.7
07/01/2021
7.13
 214,500 6.68 7.13 6.68 25,500 2,000 0.4
06/01/2021
6.68
 58,300 6.66 6.89 6.57 9,100 1,000 0.1
05/01/2021
6.66
 80,300 6.50 6.79 6.50 9,400 2,000 0.1
04/01/2021
6.50
 114,900 6.59 6.59 6.34 0 4,000 -0.1
31/12/2020
6.59
 138,310 6.61 6.61 6.16 0 40 -0.0
30/12/2020
6.61
 89,220 6.70 6.70 6.39 60,000 0 0
29/12/2020
6.70
 99,340 6.36 6.75 6.36 45,000 0 0.7
28/12/2020
6.36
 130,850 6.00 6.41 6.25 34,200 0 0.5
25/12/2020
6.00
 44,500 5.89 6.00 5.62 6,750 0 0.1
24/12/2020
5.89
 23,530 5.89 5.89 5.57 3,530 0 0.0
23/12/2020
5.89
 51,590 5.84 5.98 5.80 0 0 0
22/12/2020
5.84
 59,850 5.80 5.98 5.80 0 0 0
21/12/2020
5.80
 79,780 5.44 5.80 5.44 0 0 0
18/12/2020
5.44
 14,130 5.35 5.53 5.35 0 0 0
17/12/2020
5.35
 19,160 5.48 5.57 5.35 16,010 0 0.2
16/12/2020
5.48
 6,510 5.53 5.53 5.48 0 0 0
15/12/2020
5.53
 47,480 5.57 5.57 5.44 20,000 0 0.2
14/12/2020
5.57
 30,410 5.44 5.62 5.21 0 0 0
11/12/2020
5.44
 38,920 5.35 5.44 5.21 24,920 0 0.3
10/12/2020
5.35
 6,300 5.44 5.44 5.35 4,000 0 0.0
09/12/2020
5.44
 71,290 5.44 5.44 5.35 48,380 800 0.6
08/12/2020
5.44
 4,220 5.44 5.44 5.44 0 0 0
07/12/2020
5.44
 4,850 5.41 5.44 5.44 40,000 0 0.5
04/12/2020
5.41
 150 5.39 5.41 5.25 0 0 0
03/12/2020
5.39
 19,240 5.44 5.44 5.39 19,240 0 0.2
02/12/2020
5.44
 84,770 5.44 5.44 5.35 80,100 67,180 0.2
01/12/2020
5.44
 37,570 5.44 5.62 5.35 33,210 30,000 0.0
30/11/2020
5.44
 19,200 5.44 5.44 5.32 0 0 0
27/11/2020
5.44
 35,050 5.35 5.44 5.21 34,050 0 0.4
26/11/2020
5.35
 42,670 5.35 5.35 5.30 25,000 0 0.3
25/11/2020
5.35
 30,080 5.12 5.35 5.25 30,000 0 0.4
24/11/2020
5.12
 33,010 5.07 5.35 5.07 30,000 0 0.4
23/11/2020
5.07
 2,040 5.07 5.21 5.07 2,020 0 0.0
20/11/2020
5.07
 3,400 5.41 5.41 5.07 1,000 0 0.0
19/11/2020
5.41
 900 5.41 5.41 5.05 0 0 0
18/11/2020
5.41
 610 5.41 5.41 5.12 0 0 0
17/11/2020
5.41
 7,910 5.53 5.53 5.16 0 0 0
16/11/2020
5.53
 30,320 5.21 5.53 5.07 29,900 0 0.3
13/11/2020
5.21
 7,210 4.98 5.28 4.76 10 0 0.0
12/11/2020
4.98
 22,760 4.98 5.01 4.85 22,110 0 0.2
11/11/2020
4.98
 2,600 4.91 4.98 4.98 0 0 0
10/11/2020
4.91
 2,750 4.85 4.91 4.80 1,200 0 0.0
09/11/2020
4.85
 26,960 4.82 4.85 4.76 26,630 0 0.3
06/11/2020
4.82
 3,500 4.82 4.82 4.82 3,500 0 0.0
05/11/2020
4.82
 26,030 4.76 4.82 4.76 25,000 0 0.3
04/11/2020
4.76
 2,090 4.76 4.76 4.76 90 0 0.0
03/11/2020
4.76
 74,560 4.76 4.76 4.71 70,000 4,150 0.7
02/11/2020
4.76
 500 4.80 4.80 4.76 0 0 0
30/10/2020
4.80
 2,700 4.76 4.80 4.80 0 0 0
29/10/2020
4.76
 2,500 4.76 4.76 4.71 0 2,270 -0.0
28/10/2020
4.76
 1,220 4.76 4.76 4.53 0 680 -0.0
27/10/2020
4.76
 2,600 4.76 4.76 4.43 0 2,600 -0.0
26/10/2020
4.76
 9,570 4.80 4.82 4.53 0 0 0
23/10/2020
4.80
 14,930 4.80 4.80 4.80 10,000 0 0.1
22/10/2020
4.80
 3,170 4.82 4.82 4.76 0 0 0
21/10/2020
4.82
 60,170 4.80 4.85 4.71 497,570 489,450 0.1
20/10/2020
4.80
 80,510 4.80 4.85 4.71 0 4,000 -0.0
19/10/2020
4.80
 11,050 4.80 4.85 4.80 5,000 4,390 0.0
16/10/2020
4.80
 33,550 4.80 4.80 4.62 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
4.80
 16,780 4.61 4.85 4.58 0 2,160 -0.0
14/10/2020
4.61
 32,880 4.59 4.61 4.57 300 0 0.0
13/10/2020
4.59
 28,290 4.57 4.61 4.57 0 0 0
12/10/2020
4.57
 113,980 4.57 4.57 4.57 0 0 0
09/10/2020
4.57
 14,200 4.57 4.57 4.53 0 0 0
08/10/2020
4.57
 37,400 4.57 4.57 4.49 35,210 0 0.4
07/10/2020
4.57
 51,790 4.61 4.61 4.49 40,000 0 0.4
06/10/2020
4.61
 5,650 4.61 4.61 4.57 0 0 0
05/10/2020
4.61
 13,220 4.55 4.61 4.55 0 0 0
02/10/2020
4.55
 55,880 4.51 4.55 4.49 1,800 0 0.0
01/10/2020
4.51
 31,870 4.49 4.53 4.47 10,000 0 0.1
30/09/2020
4.49
 21,010 4.49 4.51 4.47 480 0 0.0
29/09/2020
4.49
 500 4.49 4.49 4.49 0 0 0
28/09/2020
4.49
 44,620 4.49 4.49 4.49 0 0 0
25/09/2020
4.49
 20,090 4.49 4.51 4.49 20,000 0 0.2
24/09/2020
4.49
 68,210 4.49 4.49 4.49 68,000 0 0.7
23/09/2020
4.49
 10,000 4.45 4.49 4.45 10,000 0 0.1
22/09/2020
4.45
 2,300 4.45 4.45 4.41 0 0 0
21/09/2020
4.45
 11,510 4.41 4.45 4.41 0 0 0
18/09/2020
4.41
 1,560 4.36 4.45 4.34 0 110 -0.0
17/09/2020
4.36
 22,620 4.36 4.36 4.36 0 0 0
16/09/2020
4.36
 20 4.45 4.45 4.36 0 0 0
15/09/2020
4.45
 1,480 4.47 4.47 4.45 0 0 0
14/09/2020
4.47
 21,320 4.47 4.47 4.36 0 0 0
11/09/2020
4.47
 10,600 4.47 4.47 4.36 0 0 0
10/09/2020
4.47
 3,010 4.47 4.47 4.32 0 0 0
09/09/2020
4.47
 1,000 4.47 4.47 4.47 0 0 0
08/09/2020
4.47
 510 4.47 4.47 4.32 0 0 0
07/09/2020
4.47
 5,380 4.51 4.51 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |