CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
6.02
 8,260 5.94 6.07 5.82 0 590 -0.0
03/12/2019
5.94
 15,000 6.02 6.02 5.92 0 0 0
02/12/2019
6.02
 9,010 5.92 6.02 5.82 0 0 0
29/11/2019
5.92
 30,000 5.92 5.92 5.82 30,000 0 0.4
28/11/2019
5.92
 8,880 5.92 5.92 5.82 0 0 0
27/11/2019
5.92
 23,780 5.82 5.92 5.82 21,000 0 0.3
26/11/2019
5.82
 35,000 5.90 5.92 5.82 30,000 0 0.4
25/11/2019
5.90
 110 5.90 5.90 5.87 0 0 0
22/11/2019
5.90
 12,300 5.90 5.90 5.82 7,060 0 0.1
21/11/2019
5.90
 13,240 5.90 5.90 5.82 0 0 0
20/11/2019
5.90
 13,450 5.90 5.90 5.87 0 0 0
19/11/2019
5.90
 8,740 5.92 5.92 5.77 1,000 0 0.0
18/11/2019
5.92
 1,040 5.97 5.97 5.77 500 0 0.0
15/11/2019
5.97
 1,770 6.02 6.02 5.80 0 0 0
14/11/2019
6.02
 13,100 6.02 6.02 5.77 0 0 0
13/11/2019
6.02
 6,310 6.02 6.02 5.75 0 300 -0.0
12/11/2019
6.02
 167,990 5.82 6.02 5.80 164,980 0 2.0
11/11/2019
5.82
 102,490 5.80 5.82 5.63 100,510 980 1.2
08/11/2019
5.80
 3,550 5.82 5.82 5.63 0 0 0
07/11/2019
5.82
 124,100 5.82 5.82 5.56 120,500 0 1.4
06/11/2019
5.82
 138,040 5.77 5.82 5.48 235,000 0 2.8
05/11/2019
5.77
 102,620 5.63 5.77 5.53 1,595,420 0 19.1
04/11/2019
5.63
 8,070 5.58 5.63 5.58 0 0 0
01/11/2019
5.58
 20,060 5.56 5.58 5.48 2,400 0 0.0
31/10/2019
5.56
 43,800 5.56 5.60 5.53 0 0 0
30/10/2019
5.56
 13,330 5.53 5.58 5.48 0 0 0
29/10/2019
5.53
 4,870 5.53 5.53 5.48 0 2,020 -0.0
28/10/2019
5.53
 5,480 5.53 5.58 5.44 0 0 0
25/10/2019
5.53
 15,040 5.58 5.77 5.48 0 0 0
24/10/2019
5.58
 500 5.51 5.58 5.58 0 0 0
23/10/2019
5.51
 25,670 5.51 5.73 5.51 0 0 0
22/10/2019
5.51
 4,010 5.51 5.70 5.51 0 0 0
21/10/2019
5.51
 15,280 5.63 5.63 5.48 0 0 0
18/10/2019
5.63
 240 5.53 5.63 5.58 0 0 0
17/10/2019
5.53
 1,100 5.48 5.53 5.53 0 0 0
16/10/2019
5.48
 9,520 5.58 5.58 5.48 0 0 0
15/10/2019
5.58
 19,850 5.58 5.58 5.36 0 2,580 -0.0
14/10/2019
5.58
 15,090 5.53 5.58 5.46 0 0 0
11/10/2019
5.53
 44,880 5.44 5.53 5.36 0 0 0
10/10/2019
5.44
 15,330 5.48 5.48 5.29 0 0 0
09/10/2019
5.48
 200,220 5.39 5.48 5.29 0 0 0
08/10/2019
5.39
 950 5.41 5.41 5.29 200 0 0.0
07/10/2019
5.41
 2,350 5.48 5.48 5.24 400 0 0.0
04/10/2019
5.48
 2,120 5.48 5.48 5.14 0 0 0
03/10/2019
5.48
 1,000 5.48 5.48 5.44 0 0 0
02/10/2019
5.48
 2,170 5.44 5.51 5.39 0 0 0
01/10/2019
5.44
 1,920 5.53 5.53 5.34 500 0 0.0
30/09/2019
5.53
 0 5.53 5.53 5.53 0 0 0
27/09/2019
5.53
 10 5.48 5.53 5.53 0 0 0
26/09/2019
5.48
 510 5.48 5.56 5.48 0 0 0
25/09/2019
5.48
 1,590 5.60 5.60 5.48 0 0 0
24/09/2019
5.60
 10 5.51 5.60 5.60 0 0 0
23/09/2019
5.51
 4,030 5.70 5.70 5.39 100 0 0.0
20/09/2019
5.70
 70 5.56 5.70 5.56 0 0 0
19/09/2019
5.56
 8,110 5.56 5.65 5.56 0 0 0
18/09/2019
5.56
 1,200 5.58 5.58 5.34 100 0 0.0
17/09/2019
5.58
 10 5.53 5.58 5.58 0 0 0
16/09/2019
5.53
 210 5.53 5.53 5.48 0 0 0
13/09/2019
5.53
 290 5.53 5.58 5.53 0 0 0
12/09/2019
5.53
 3,160 5.53 5.65 5.48 2,500 0 0.0
11/09/2019
5.53
 4,900 5.63 5.70 5.53 0 0 0
10/09/2019
5.63
 930 5.44 5.63 5.44 0 0 0
09/09/2019
5.44
 5,180 5.65 5.65 5.44 0 3,940 -0.0
06/09/2019
5.65
 5,120 5.68 5.68 5.29 0 0 0
05/09/2019
5.68
 5,660 5.68 5.68 5.48 0 0 0
04/09/2019
5.68
 7,700 5.68 5.68 5.44 0 0 0
03/09/2019
5.68
 990 5.70 5.70 5.53 0 0 0
30/08/2019
5.70
 1,520 5.68 5.70 5.68 0 0 0
29/08/2019
5.68
 1,020 5.70 5.70 5.58 0 0 0
28/08/2019
5.70
 510 5.70 5.70 5.70 0 0 0
27/08/2019
5.70
 10 5.68 5.70 5.70 0 0 0
26/08/2019
5.68
 3,960 5.70 5.70 5.44 130 0 0.0
23/08/2019
5.70
 3,790 5.75 5.75 5.58 520 0 0.0
22/08/2019
5.75
 1,830 5.82 5.82 5.73 0 0 0
21/08/2019
5.82
 2,010 5.73 5.82 5.82 0 0 0
20/08/2019
5.73
 13,380 5.73 5.80 5.58 0 4,750 -0.1
19/08/2019
5.73
 5,890 5.82 5.82 5.58 500 0 0.0
16/08/2019
5.82
 2,600 5.77 5.82 5.77 0 0 0
15/08/2019
5.77
 3,060 5.75 5.80 5.58 0 0 0
14/08/2019
5.75
 2,410 5.77 5.77 5.60 0 0 0
13/08/2019
5.77
 6,970 5.73 5.82 5.44 0 0 0
12/08/2019
5.73
 6,550 5.82 5.82 5.58 0 0 0
09/08/2019
5.82
 5,810 5.68 6.07 5.58 0 0 0
08/08/2019
5.68
 7,890 5.77 5.77 5.58 0 0 0
07/08/2019
5.77
 7,090 5.73 5.82 5.56 0 70 -0.0
06/08/2019
5.73
 990 5.58 5.77 5.53 0 0 0
05/08/2019
5.58
 10 5.82 5.82 5.58 0 0 0
02/08/2019
5.82
 12,060 5.82 5.92 5.63 500 0 0.0
01/08/2019
5.82
 1,800 5.87 5.87 5.58 0 0 0
31/07/2019
5.87
 4,000 5.87 5.92 5.87 1,000 0 0.0
30/07/2019
5.87
 5,860 5.94 5.94 5.58 1,600 0 0.0
29/07/2019
5.94
 6,220 5.92 5.94 5.70 0 0 0
26/07/2019
5.92
 4,020 5.97 5.97 5.68 0 0 0
25/07/2019
5.97
 3,000 5.87 5.97 5.73 0 0 0
24/07/2019
5.87
 9,530 5.90 5.92 5.82 500 0 0.0
23/07/2019
5.90
 3,000 5.87 5.92 5.90 1,000 0 0.0
22/07/2019
5.87
 4,420 5.85 5.92 5.75 900 0 0.0
19/07/2019
5.85
 500 5.85 5.85 5.85 0 0 0
18/07/2019
5.85
 5,070 5.94 5.94 5.85 0 0 0
17/07/2019
5.94
 3,790 5.77 5.94 5.94 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |