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)
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
05/09/2019
5.07
 5,660 5.07 5.07 4.90 0 0 0
04/09/2019
5.07
 7,700 5.07 5.07 4.85 0 0 0
03/09/2019
5.07
 990 5.09 5.09 4.94 0 0 0
30/08/2019
5.09
 1,520 5.07 5.09 5.07 0 0 0
29/08/2019
5.07
 1,020 5.09 5.09 4.98 0 0 0
28/08/2019
5.09
 510 5.09 5.09 5.09 0 0 0
27/08/2019
5.09
 10 5.07 5.09 5.09 0 0 0
26/08/2019
5.07
 3,960 5.09 5.09 4.85 130 0 0.0
23/08/2019
5.09
 3,790 5.13 5.13 4.98 520 0 0.0
22/08/2019
5.13
 1,830 5.20 5.20 5.11 0 0 0
21/08/2019
5.20
 2,010 5.11 5.20 5.20 0 0 0
20/08/2019
5.11
 13,380 5.11 5.18 4.98 0 4,750 -0.1
19/08/2019
5.11
 5,890 5.20 5.20 4.98 500 0 0.0
16/08/2019
5.20
 2,600 5.16 5.20 5.16 0 0 0
15/08/2019
5.16
 3,060 5.13 5.18 4.98 0 0 0
14/08/2019
5.13
 2,410 5.16 5.16 5.00 0 0 0
13/08/2019
5.16
 6,970 5.11 5.20 4.85 0 0 0
12/08/2019
5.11
 6,550 5.20 5.20 4.98 0 0 0
09/08/2019
5.20
 5,810 5.07 5.42 4.98 0 0 0
08/08/2019
5.07
 7,890 5.16 5.16 4.98 0 0 0
07/08/2019
5.16
 7,090 5.11 5.20 4.96 0 70 -0.0
06/08/2019
5.11
 990 4.98 5.16 4.94 0 0 0
05/08/2019
4.98
 10 5.20 5.20 4.98 0 0 0
02/08/2019
5.20
 12,060 5.20 5.29 5.03 500 0 0.0
01/08/2019
5.20
 1,800 5.24 5.24 4.98 0 0 0
31/07/2019
5.24
 4,000 5.24 5.29 5.24 1,000 0 0.0
30/07/2019
5.24
 5,860 5.31 5.31 4.98 1,600 0 0.0
29/07/2019
5.31
 6,220 5.29 5.31 5.09 0 0 0
26/07/2019
5.29
 4,020 5.33 5.33 5.07 0 0 0
25/07/2019
5.33
 3,000 5.24 5.33 5.11 0 0 0
24/07/2019
5.24
 9,530 5.26 5.29 5.20 500 0 0.0
23/07/2019
5.26
 3,000 5.24 5.29 5.26 1,000 0 0.0
22/07/2019
5.24
 4,420 5.22 5.29 5.13 900 0 0.0
19/07/2019
5.22
 500 5.22 5.22 5.22 0 0 0
18/07/2019
5.22
 5,070 5.31 5.31 5.22 0 0 0
17/07/2019
5.31
 3,790 5.16 5.31 5.31 90 0 0.0
16/07/2019
5.16
 10,960 5.31 5.33 5.13 500 490 0.0
15/07/2019
5.31
 8,010 5.31 5.33 5.31 0 0 0
12/07/2019
5.31
 4,000 5.24 5.31 5.31 0 0 0
11/07/2019
5.24
 7,630 5.26 5.26 5.20 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |