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)
04/09/2020
4.51
 2,000 4.51 4.51 4.49 0 0 0
03/09/2020
4.51
 1,000 4.53 4.53 4.49 0 0 0
01/09/2020
4.53
 75,700 4.53 4.53 4.32 0 0 0
31/08/2020
4.53
 19,110 4.53 4.53 4.36 0 0 0
28/08/2020
4.53
 11,750 4.51 4.53 4.38 0 0 0
27/08/2020
4.51
 2,890 4.51 4.51 4.51 0 0 0
26/08/2020
4.51
 6,100 4.47 4.51 4.45 0 0 0
25/08/2020
4.47
 4,310 4.43 4.47 4.45 0 0 0
24/08/2020
4.43
 15,100 4.41 4.45 4.41 0 0 0
21/08/2020
4.41
 1,850 4.45 4.49 4.41 0 0 0
20/08/2020
4.45
 5,510 4.41 4.45 4.32 0 350 -0.0
19/08/2020
4.41
 11,010 4.41 4.41 4.36 0 0 0
18/08/2020
4.41
 3,100 4.41 4.41 4.36 0 0 0
17/08/2020
4.41
 3,000 4.41 4.41 4.38 0 0 0
14/08/2020
4.41
 23,640 4.36 4.41 4.30 0 0 0
13/08/2020
4.36
 13,010 4.41 4.41 4.36 0 0 0
12/08/2020
4.41
 8,500 4.41 4.41 4.36 0 0 0
11/08/2020
4.41
 2,600 4.41 4.41 4.36 0 0 0
10/08/2020
4.41
 11,260 4.41 4.53 4.36 0 0 0
07/08/2020
4.41
 2,580 4.41 4.41 4.41 0 0 0
06/08/2020
4.41
 6,370 4.41 4.41 4.32 860 0 0.0
05/08/2020
4.41
 8,050 4.30 4.57 4.24 0 0 0
04/08/2020
4.30
 730 4.41 4.41 4.28 0 0 0
03/08/2020
4.41
 13,670 4.41 4.41 4.28 0 0 0
31/07/2020
4.41
 3,010 4.45 4.45 4.41 3,000 0 0.0
30/07/2020
4.45
 5,270 4.38 4.45 4.09 0 0 0
29/07/2020
4.38
 3,680 4.49 4.49 4.18 0 0 0
28/07/2020
4.49
 1,320 4.49 4.49 4.24 0 0 0
27/07/2020
4.49
 4,220 4.53 4.53 4.22 2,560 0 0.0
24/07/2020
4.53
 40 4.55 4.55 4.36 30 0 0.0
23/07/2020
4.55
 6,170 4.49 4.57 4.55 0 0 0
22/07/2020
4.49
 189,580 4.45 4.49 4.41 579,180 400,000 1.9
21/07/2020
4.45
 10,980 4.41 4.45 4.36 0 0 0
20/07/2020
4.41
 10,010 4.41 4.41 4.34 0 0 0
17/07/2020
4.41
 2,500 4.41 4.41 4.36 0 0 0
16/07/2020
4.41
 7,110 4.41 4.41 4.34 0 100 -0.0
15/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/07/2020
4.41
 2,100 4.41 4.41 4.36 0 0 0
13/07/2020
4.41
 2,500 4.41 4.41 4.34 0 0 0
10/07/2020
4.41
 1,750 4.41 4.41 4.41 0 0 0
09/07/2020
4.41
 500 4.41 4.41 4.41 0 0 0
08/07/2020
4.41
 3,200 4.41 4.41 4.36 0 0 0
07/07/2020
4.41
 48,190 4.43 4.43 4.30 42,330 0 0.4
06/07/2020
4.43
 5,750 4.41 4.43 4.30 0 0 0
03/07/2020
4.41
 179,680 4.34 4.41 4.32 171,380 0 1.8
02/07/2020
4.34
 29,040 4.34 4.34 4.24 0 0 0
01/07/2020
4.34
 9,880 4.36 4.36 4.24 0 0 0
30/06/2020
4.36
 7,000 4.32 4.36 4.07 0 0 0
29/06/2020
4.32
 6,550 4.34 4.34 4.04 0 30 -0.0
26/06/2020
4.34
 0 4.34 4.34 4.34 0 0 0
25/06/2020
4.34
 560 4.34 4.34 4.28 0 0 0
24/06/2020
4.34
 7,890 4.36 4.36 4.28 1,000 0 0.0
23/06/2020
4.36
 15,500 4.36 4.36 4.34 0 0 0
22/06/2020
4.36
 2,820 4.36 4.36 4.36 0 2,820 -0.0
19/06/2020
4.36
 11,140 4.28 4.36 4.30 0 0 0
18/06/2020
4.28
 11,710 4.32 4.32 4.26 0 0 0
17/06/2020
4.32
 17,530 4.32 4.32 4.30 0 0 0
16/06/2020
4.32
 36,560 4.41 4.41 4.30 0 3,500 -0.0
15/06/2020
4.41
 13,090 4.43 4.47 4.32 0 0 0
12/06/2020
4.43
 52,830 4.47 4.47 4.28 0 0 0
11/06/2020
4.47
 18,250 4.45 4.47 4.34 0 0 0
10/06/2020
4.45
 36,880 4.45 4.45 4.45 0 0 0
09/06/2020
4.45
 52,300 4.53 4.53 4.45 950 0 0.0
08/06/2020
4.53
 33,570 4.49 4.53 4.47 0 0 0
05/06/2020
4.49
 17,360 4.51 4.51 4.36 0 13,040 -0.1
04/06/2020
4.51
 10,500 4.41 4.51 4.41 0 3,000 -0.0
03/06/2020
4.41
 18,340 4.53 4.53 4.38 4,000 0 0.0
02/06/2020
4.53
 113,660 4.55 4.57 4.34 0 0 0
01/06/2020
4.55
 13,560 4.53 4.55 4.45 0 0 0
29/05/2020
4.53
 4,530 4.51 4.55 4.45 0 0 0
28/05/2020
4.51
 4,710 4.45 4.51 4.43 0 0 0
27/05/2020
4.45
 23,020 4.49 4.53 4.45 0 0 0
26/05/2020
4.49
 30,390 4.43 4.49 4.41 0 0 0
25/05/2020
4.43
 3,000 4.45 4.45 4.43 0 0 0
22/05/2020
4.45
 8,450 4.45 4.47 4.36 0 0 0
21/05/2020
4.45
 12,250 4.45 4.45 4.22 0 0 0
20/05/2020
4.45
 36,000 4.45 4.45 4.20 520 0 0.0
19/05/2020
4.45
 16,550 4.36 4.47 4.41 0 0 0
18/05/2020
4.36
 2,360 4.43 4.43 4.20 20 0 0.0
15/05/2020
4.43
 16,380 4.43 4.43 4.36 70,076 70,076 0
14/05/2020
4.43
 17,030 4.38 4.47 4.41 500 0 0.0
13/05/2020
4.38
 24,270 4.43 4.61 4.36 0 0 0
12/05/2020
4.43
 15,020 4.51 4.51 4.30 0 5,000 -0.1
11/05/2020
4.51
 83,000 4.55 4.55 4.36 0 0 0
08/05/2020
4.55
 40,580 4.55 4.61 4.28 30 37,000 -0.4
07/05/2020
4.55
 38,130 4.51 4.57 4.45 0 0 0
06/05/2020
4.51
 23,010 4.49 4.55 4.47 250 0 0.0
05/05/2020
4.49
 22,350 4.49 4.49 4.49 0 22,350 -0.2
04/05/2020
4.49
 1,400 4.57 4.57 4.49 0 1,400 -0.0
29/04/2020
4.57
 10,310 4.57 4.61 4.57 0 0 0
28/04/2020
4.57
 6,520 4.43 4.57 4.41 3,620 0 0.0
27/04/2020
4.43
 10,080 4.41 4.43 4.38 10,000 0 0.1
24/04/2020
4.41
 600 4.38 4.41 4.36 0 100 -0.0
23/04/2020
4.38
 4,830 4.53 4.53 4.24 0 520 -0.0
22/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/04/2020
4.53
 20 4.53 4.53 4.51 0 0 0
20/04/2020
4.53
 10 4.45 4.53 4.53 0 0 0
17/04/2020
4.45
 15,970 4.41 4.45 4.36 500 6,200 -0.1
16/04/2020
4.41
 340 4.43 4.43 4.41 0 0 0
15/04/2020
4.43
 10 4.43 4.43 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |