CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-31) 		0.20 1.48% 1,345,500 50,536 0
13.25
14
13.70
2 tháng
(2026-03-02) 		-0.90 -6.16% 4,618,300 -328,488 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-30) 		-0.90 -6.16% 7,430,800 207,712 6.0
13.10
15.20
13.70
6 tháng
(2025-11-03) 		-1.30 -8.67% 17,287,900 1,581,212 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.06 -0.41% 49,322,200 -85,988 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-10) 		-4.17 -23.31% 120,110,600 -10,698,698 -271.7
12.08
22.27
13.70
36 tháng
(2023-05-16) 		-0.26 -1.89% 143,276,100 -9,449,975 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-26) 		3.15 29.84% 195,664,100 -8,557,676 -262.9
10.50
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
5.72
 31,770 5.89 5.89 5.72 0 0 0
30/01/2020
5.89
 59,350 5.83 5.89 5.46 50,000 0 0.7
22/01/2020
5.83
 20,500 5.83 5.85 5.83 20,000 0 0.3
21/01/2020
5.83
 22,110 5.83 5.83 5.48 20,000 0 0.3
20/01/2020
5.83
 21,020 5.89 5.89 5.63 20,000 0 0.3
17/01/2020
5.89
 21,210 5.89 5.89 5.85 20,000 0 0.3
16/01/2020
5.89
 20,000 5.94 5.94 5.89 20,000 0 0.3
15/01/2020
5.94
 180 6.02 6.02 5.63 0 0 0
14/01/2020
6.02
 0 6.02 6.02 6.02 0 0 0
13/01/2020
6.02
 12,100 5.89 6.02 5.63 11,000 0 0.2
10/01/2020
5.89
 13,070 5.96 5.96 5.59 10,000 0 0.1
09/01/2020
5.96
 6,600 6.00 6.00 5.94 6,500 0 0.1
08/01/2020
6.00
 5,030 6.00 6.00 5.96 5,000 0 0.1
07/01/2020
6.00
 27,000 6.00 6.02 5.89 26,000 0 0.4
06/01/2020
6.00
 3,250 6.02 6.02 5.72 25,000 0 0.3
03/01/2020
6.02
 31,910 6.02 6.02 6.02 31,910 0 0.4
02/01/2020
6.02
 16,510 6.07 6.07 5.89 10,000 0 0.1
31/12/2019
6.07
 44,640 6.04 6.07 5.89 320 0 0.0
30/12/2019
6.04
 50,040 5.89 6.04 5.98 205,000 6,500 2.6
27/12/2019
5.89
 151,700 5.89 5.94 5.65 150,000 2,790 2.0
26/12/2019
5.89
 50,000 5.81 5.89 5.81 50,000 0 0.7
25/12/2019
5.81
 82,300 5.76 5.81 5.63 80,300 10,860 0.9
24/12/2019
5.76
 205,000 5.76 5.76 5.63 205,000 6,500 2.6
23/12/2019
5.76
 160,810 5.50 5.76 5.37 152,000 0 2.0
20/12/2019
5.50
 0 5.50 5.50 5.50 0 0 0
19/12/2019
5.50
 910 5.61 5.61 5.33 0 0 0
18/12/2019
5.61
 91,900 5.42 5.61 5.16 7,000 510 0.1
17/12/2019
5.42
 8,710 5.50 5.50 5.29 0 0 0
16/12/2019
5.50
 13,050 5.42 5.55 5.29 8,000 0 0.1
13/12/2019
5.42
 990 5.63 5.63 5.37 0 0 0
12/12/2019
5.63
 3,080 5.63 5.63 5.52 0 0 0
11/12/2019
5.63
 8,390 5.76 5.76 5.50 6,390 0 0.1
10/12/2019
5.76
 6,110 5.42 5.76 5.20 0 0 0
09/12/2019
5.42
 8,150 5.35 5.72 5.33 0 10 -0.0
06/12/2019
5.35
 14,020 5.37 5.37 5.22 0 0 0
05/12/2019
5.37
 5,010 5.37 5.37 5.33 0 0 0
04/12/2019
5.37
 8,260 5.31 5.42 5.20 0 590 -0.0
03/12/2019
5.31
 15,000 5.37 5.37 5.29 0 0 0
02/12/2019
5.37
 9,010 5.29 5.37 5.20 0 0 0
29/11/2019
5.29
 30,000 5.29 5.29 5.20 30,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |