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)
14/04/2020
4.43
 1,250 4.43 4.45 4.41 0 0 0
13/04/2020
4.43
 1,270 4.49 4.49 4.43 0 0 0
10/04/2020
4.49
 2,660 4.49 4.49 4.36 0 0 0
09/04/2020
4.49
 6,110 4.47 4.57 4.49 0 0 0
08/04/2020
4.47
 3,190 4.49 4.63 4.45 0 0 0
07/04/2020
4.49
 1,330 4.55 4.55 4.45 0 0 0
06/04/2020
4.55
 820 4.49 4.59 4.55 0 0 0
03/04/2020
4.49
 1,400 4.57 4.57 4.49 0 0 0
01/04/2020
4.57
 700 4.68 4.68 4.57 0 0 0
31/03/2020
4.68
 33,110 4.61 4.68 4.36 0 0 0
30/03/2020
4.61
 510 4.68 4.68 4.61 0 0 0
27/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
26/03/2020
4.68
 1,510 4.57 4.68 4.68 0 0 0
25/03/2020
4.57
 3,080 4.70 4.70 4.57 0 1,230 -0.0
24/03/2020
4.70
 1,710 4.74 4.74 4.70 0 0 0
23/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/03/2020
4.74
 2,410 4.74 4.82 4.74 10 0 0.0
19/03/2020
4.74
 19,480 4.78 4.78 4.45 0 100 -0.0
18/03/2020
4.78
 1,000 4.78 4.78 4.78 0 100 -0.0
17/03/2020
4.78
 1,370 4.82 4.86 4.76 0 0 0
16/03/2020
4.82
 400 4.82 4.82 4.82 0 0 0
13/03/2020
4.82
 39,500 4.86 4.86 4.55 500 0 0.0
12/03/2020
4.86
 4,450 4.86 4.88 4.65 0 0 0
11/03/2020
4.86
 4,700 4.88 4.88 4.70 0 0 0
10/03/2020
4.88
 3,120 4.88 4.95 4.88 0 0 0
09/03/2020
4.88
 5,910 4.88 4.88 4.70 0 0 0
06/03/2020
4.88
 17,130 4.74 4.88 4.57 0 0 0
05/03/2020
4.74
 51,430 4.90 5.07 4.70 0 2,720 -0.0
04/03/2020
4.90
 32,440 4.76 4.90 4.65 0 4,000 -0.0
03/03/2020
4.76
 15,950 4.84 4.90 4.76 7,830 2,050 0.1
02/03/2020
4.84
 21,020 4.74 4.95 4.57 200 0 0.0
28/02/2020
4.74
 35,220 4.99 4.99 4.65 325,100 357,620 -0.4
27/02/2020
4.99
 39,560 4.97 4.99 4.68 10,000 33,560 -0.3
26/02/2020
4.97
 610 5.07 5.07 4.97 0 0 0
25/02/2020
5.07
 25,290 4.99 5.07 4.65 25,000 11,000 0.2
24/02/2020
4.99
 31,730 4.90 5.07 4.82 20,000 0 0.2
21/02/2020
4.90
 34,720 5.13 5.13 4.90 0 0 0
20/02/2020
5.13
 21,260 5.13 5.13 5.03 20,000 0 0.2
19/02/2020
5.13
 9,020 5.11 5.13 5.11 0 0 0
18/02/2020
5.11
 7,920 5.09 5.15 4.90 40 0 0.0
17/02/2020
5.09
 2,530 5.19 5.22 5.09 0 0 0
14/02/2020
5.19
 520 4.90 5.19 4.99 0 0 0
13/02/2020
4.90
 38,910 5.26 5.26 4.90 20,020 0 0.2
12/02/2020
5.26
 0 5.26 5.26 5.26 0 0 0
11/02/2020
5.26
 20 4.95 5.26 5.26 0 0 0
10/02/2020
4.95
 430 5.26 5.26 4.95 0 0 0
07/02/2020
5.26
 2,050 5.28 5.28 4.95 0 0 0
06/02/2020
5.28
 1,550 5.32 5.32 5.26 0 0 0
05/02/2020
5.32
 2,180 5.32 5.44 4.99 0 0 0
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12)
04/02/2020
5.32
 2,080 5.27 5.32 5.32 0 0 0
03/02/2020
5.26
 34,050 5.35 5.35 5.24 30,500 0 0.4
31/01/2020
5.35
 31,770 5.51 5.51 5.35 0 0 0
30/01/2020
5.51
 59,350 5.45 5.51 5.10 50,000 0 0.7
22/01/2020
5.45
 20,500 5.45 5.47 5.45 20,000 0 0.3
21/01/2020
5.45
 22,110 5.45 5.45 5.12 20,000 0 0.3
20/01/2020
5.45
 21,020 5.51 5.51 5.26 20,000 0 0.3
17/01/2020
5.51
 21,210 5.51 5.51 5.47 20,000 0 0.3
16/01/2020
5.51
 20,000 5.55 5.55 5.51 20,000 0 0.3
15/01/2020
5.55
 180 5.63 5.63 5.26 0 0 0
14/01/2020
5.63
 0 5.63 5.63 5.63 0 0 0
13/01/2020
5.63
 12,100 5.51 5.63 5.26 11,000 0 0.2
10/01/2020
5.51
 13,070 5.57 5.57 5.22 10,000 0 0.1
09/01/2020
5.57
 6,600 5.61 5.61 5.55 6,500 0 0.1
08/01/2020
5.61
 5,030 5.61 5.61 5.57 5,000 0 0.1
07/01/2020
5.61
 27,000 5.61 5.63 5.51 26,000 0 0.4
06/01/2020
5.61
 3,250 5.63 5.63 5.35 25,000 0 0.3
03/01/2020
5.63
 31,910 5.63 5.63 5.63 31,910 0 0.4
02/01/2020
5.63
 16,510 5.67 5.67 5.51 10,000 0 0.1
31/12/2019
5.67
 44,640 5.65 5.67 5.51 320 0 0.0
30/12/2019
5.65
 50,040 5.51 5.65 5.59 205,000 6,500 2.6
27/12/2019
5.51
 151,700 5.51 5.55 5.28 150,000 2,790 2.0
26/12/2019
5.51
 50,000 5.43 5.51 5.43 50,000 0 0.7
25/12/2019
5.43
 82,300 5.39 5.43 5.26 80,300 10,860 0.9
24/12/2019
5.39
 205,000 5.39 5.39 5.26 205,000 6,500 2.6
23/12/2019
5.39
 160,810 5.14 5.39 5.02 152,000 0 2.0
20/12/2019
5.14
 0 5.14 5.14 5.14 0 0 0
19/12/2019
5.14
 910 5.24 5.24 4.98 0 0 0
18/12/2019
5.24
 91,900 5.06 5.24 4.82 7,000 510 0.1
17/12/2019
5.06
 8,710 5.14 5.14 4.94 0 0 0
16/12/2019
5.14
 13,050 5.06 5.18 4.94 8,000 0 0.1
13/12/2019
5.06
 990 5.26 5.26 5.02 0 0 0
12/12/2019
5.26
 3,080 5.26 5.26 5.16 0 0 0
11/12/2019
5.26
 8,390 5.39 5.39 5.14 6,390 0 0.1
10/12/2019
5.39
 6,110 5.06 5.39 4.86 0 0 0
09/12/2019
5.06
 8,150 5.00 5.35 4.98 0 10 -0.0
06/12/2019
5.00
 14,020 5.02 5.02 4.88 0 0 0
05/12/2019
5.02
 5,010 5.02 5.02 4.98 0 0 0
04/12/2019
5.02
 8,260 4.96 5.06 4.86 0 590 -0.0
03/12/2019
4.96
 15,000 5.02 5.02 4.94 0 0 0
02/12/2019
5.02
 9,010 4.94 5.02 4.86 0 0 0
29/11/2019
4.94
 30,000 4.94 4.94 4.86 30,000 0 0.4
28/11/2019
4.94
 8,880 4.94 4.94 4.86 0 0 0
27/11/2019
4.94
 23,780 4.86 4.94 4.86 21,000 0 0.3
26/11/2019
4.86
 35,000 4.92 4.94 4.86 30,000 0 0.4
25/11/2019
4.92
 110 4.92 4.92 4.90 0 0 0
22/11/2019
4.92
 12,300 4.92 4.92 4.86 7,060 0 0.1
21/11/2019
4.92
 13,240 4.92 4.92 4.86 0 0 0
20/11/2019
4.92
 13,450 4.92 4.92 4.90 0 0 0
19/11/2019
4.92
 8,740 4.94 4.94 4.82 1,000 0 0.0
18/11/2019
4.94
 1,040 4.98 4.98 4.82 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |