CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
5.29
 8,880 5.29 5.29 5.20 0 0 0
27/11/2019
5.29
 23,780 5.20 5.29 5.20 21,000 0 0.3
26/11/2019
5.20
 35,000 5.26 5.29 5.20 30,000 0 0.4
25/11/2019
5.26
 110 5.26 5.26 5.24 0 0 0
22/11/2019
5.26
 12,300 5.26 5.26 5.20 7,060 0 0.1
21/11/2019
5.26
 13,240 5.26 5.26 5.20 0 0 0
20/11/2019
5.26
 13,450 5.26 5.26 5.24 0 0 0
19/11/2019
5.26
 8,740 5.29 5.29 5.16 1,000 0 0.0
18/11/2019
5.29
 1,040 5.33 5.33 5.16 500 0 0.0
15/11/2019
5.33
 1,770 5.37 5.37 5.18 0 0 0
14/11/2019
5.37
 13,100 5.37 5.37 5.16 0 0 0
13/11/2019
5.37
 6,310 5.37 5.37 5.13 0 300 -0.0
12/11/2019
5.37
 167,990 5.20 5.37 5.18 164,980 0 2.0
11/11/2019
5.20
 102,490 5.18 5.20 5.03 100,510 980 1.2
08/11/2019
5.18
 3,550 5.20 5.20 5.03 0 0 0
07/11/2019
5.20
 124,100 5.20 5.20 4.96 120,500 0 1.4
06/11/2019
5.20
 138,040 5.16 5.20 4.90 235,000 0 2.8
05/11/2019
5.16
 102,620 5.03 5.16 4.94 1,595,420 0 19.1
04/11/2019
5.03
 8,070 4.98 5.03 4.98 0 0 0
01/11/2019
4.98
 20,060 4.96 4.98 4.90 2,400 0 0.0
31/10/2019
4.96
 43,800 4.96 5.00 4.94 0 0 0
30/10/2019
4.96
 13,330 4.94 4.98 4.90 0 0 0
29/10/2019
4.94
 4,870 4.94 4.94 4.90 0 2,020 -0.0
28/10/2019
4.94
 5,480 4.94 4.98 4.85 0 0 0
25/10/2019
4.94
 15,040 4.98 5.16 4.90 0 0 0
24/10/2019
4.98
 500 4.92 4.98 4.98 0 0 0
23/10/2019
4.92
 25,670 4.92 5.11 4.92 0 0 0
22/10/2019
4.92
 4,010 4.92 5.09 4.92 0 0 0
21/10/2019
4.92
 15,280 5.03 5.03 4.90 0 0 0
18/10/2019
5.03
 240 4.94 5.03 4.98 0 0 0
17/10/2019
4.94
 1,100 4.90 4.94 4.94 0 0 0
16/10/2019
4.90
 9,520 4.98 4.98 4.90 0 0 0
15/10/2019
4.98
 19,850 4.98 4.98 4.79 0 2,580 -0.0
14/10/2019
4.98
 15,090 4.94 4.98 4.87 0 0 0
11/10/2019
4.94
 44,880 4.85 4.94 4.79 0 0 0
10/10/2019
4.85
 15,330 4.90 4.90 4.72 0 0 0
09/10/2019
4.90
 200,220 4.81 4.90 4.72 0 0 0
08/10/2019
4.81
 950 4.83 4.83 4.72 200 0 0.0
07/10/2019
4.83
 2,350 4.90 4.90 4.68 400 0 0.0
04/10/2019
4.90
 2,120 4.90 4.90 4.59 0 0 0
03/10/2019
4.90
 1,000 4.90 4.90 4.85 0 0 0
02/10/2019
4.90
 2,170 4.85 4.92 4.81 0 0 0
01/10/2019
4.85
 1,920 4.94 4.94 4.77 500 0 0.0
30/09/2019
4.94
 0 4.94 4.94 4.94 0 0 0
27/09/2019
4.94
 10 4.90 4.94 4.94 0 0 0
26/09/2019
4.90
 510 4.90 4.96 4.90 0 0 0
25/09/2019
4.90
 1,590 5.00 5.00 4.90 0 0 0
24/09/2019
5.00
 10 4.92 5.00 5.00 0 0 0
23/09/2019
4.92
 4,030 5.09 5.09 4.81 100 0 0.0
20/09/2019
5.09
 70 4.96 5.09 4.96 0 0 0
19/09/2019
4.96
 8,110 4.96 5.05 4.96 0 0 0
18/09/2019
4.96
 1,200 4.98 4.98 4.77 100 0 0.0
17/09/2019
4.98
 10 4.94 4.98 4.98 0 0 0
16/09/2019
4.94
 210 4.94 4.94 4.90 0 0 0
13/09/2019
4.94
 290 4.94 4.98 4.94 0 0 0
12/09/2019
4.94
 3,160 4.94 5.05 4.90 2,500 0 0.0
11/09/2019
4.94
 4,900 5.03 5.09 4.94 0 0 0
10/09/2019
5.03
 930 4.85 5.03 4.85 0 0 0
09/09/2019
4.85
 5,180 5.05 5.05 4.85 0 3,940 -0.0
06/09/2019
5.05
 5,120 5.07 5.07 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |