CTCP Chứng khoán Thiên Việt (tvs)

13.65
0.05
(0.37%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |