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)
11/04/2019
4.85
 10 4.85 4.85 4.85 0 0 0
10/04/2019
4.85
 61,200 4.92 4.92 4.65 4,700 0 0.1
09/04/2019
4.92
 15,510 4.95 4.95 4.75 0 0 0
08/04/2019
4.95
 0 4.95 4.95 4.95 0 0 0
05/04/2019
4.95
 22,320 4.87 5.09 4.72 0 0 0
04/04/2019
4.87
 9,250 4.85 4.89 4.78 0 0 0
03/04/2019
4.85
 15,720 4.87 4.87 4.85 15,000 1,000 0.2
02/04/2019
4.87
 73,630 4.94 4.94 4.68 1,000 0 0.0
01/04/2019
4.94
 1,360 4.99 4.99 4.94 0 1,000 -0.0
29/03/2019
4.99
 2,950 4.75 5.06 4.82 0 0 0
28/03/2019
4.75
 78,340 4.87 4.87 4.68 26,000 0 0.4
27/03/2019
4.87
 2,800 4.82 4.87 4.87 151,000 31,500 1.8
26/03/2019
4.82
 20 4.90 4.90 4.82 0 0 0
25/03/2019
4.90
 1,100 4.92 4.92 4.78 0 0 0
22/03/2019
4.92
 84,750 4.94 4.94 4.68 152,000 0 2.3
21/03/2019
4.94
 143,230 4.95 4.95 4.68 51,500 30,000 0.3
20/03/2019
4.95
 14,100 4.95 4.95 4.83 0 0 0
19/03/2019
4.95
 133,180 4.95 4.95 4.68 9,100 0 0.1
18/03/2019
4.95
 39,010 4.95 4.97 4.78 11,000 0 0.2
15/03/2019
4.95
 21,640 4.95 4.95 4.77 19,000 0 0.3
14/03/2019
4.95
 4,520 4.95 4.95 4.83 640,000 0 9.6
13/03/2019
4.95
 11,660 4.92 4.95 4.80 130,000 0 1.9
12/03/2019
4.92
 56,920 4.95 5.06 4.68 0 110 -0.0
11/03/2019
4.95
 650,840 4.89 4.95 4.68 0 67,440 -1.0
08/03/2019
4.89
 29,000 4.75 4.89 4.68 0 0 0
07/03/2019
4.75
 15,080 4.83 4.83 4.68 0 0 0
06/03/2019
4.83
 540 4.70 4.83 4.72 0 0 0
05/03/2019
4.70
 260 4.85 4.89 4.68 0 0 0
04/03/2019
4.85
 230 4.78 4.85 4.85 0 0 0
01/03/2019
4.78
 630 4.72 5.04 4.67 0 0 0
28/02/2019
4.72
 49,840 4.87 4.87 4.65 0 0 0
27/02/2019
4.87
 59,860 4.89 4.89 4.67 0 0 0
26/02/2019
4.89
 13,280 4.89 4.89 4.72 0 0 0
25/02/2019
4.89
 9,530 4.70 4.92 4.87 0 0 0
22/02/2019
4.70
 44,940 4.90 4.90 4.70 0 0 0
21/02/2019
4.90
 94,040 4.92 4.92 4.72 16,300 1,540 0.2
20/02/2019
4.92
 600 4.92 4.92 4.92 0 0 0
19/02/2019
4.92
 50 4.85 4.92 4.92 125,000 0 1.8
18/02/2019
4.85
 2,030 4.82 4.85 4.78 0 0 0
15/02/2019
4.82
 590 4.92 4.92 4.82 0 0 0
14/02/2019
4.92
 22,700 4.92 4.92 4.82 15,000 0 0.2
13/02/2019
4.92
 3,220 5.04 5.04 4.82 0 0 0
12/02/2019
5.04
 520 4.92 5.04 4.92 0 0 0
11/02/2019
4.92
 55,490 4.89 5.09 4.85 51,000 0 0.8
01/02/2019
4.89
 3,440 4.82 4.89 4.72 0 0 0
31/01/2019
4.82
 2,030 4.68 4.82 4.58 2,000 0 0.0
30/01/2019
4.68
 3,010 4.58 4.75 4.68 2,900 0 0.0
29/01/2019
4.58
 162,640 4.68 4.85 4.58 300,290 0 4.2
28/01/2019
4.68
 148,180 4.68 4.75 4.68 1,700,000 0 24.1
25/01/2019
4.68
 12,290 4.63 4.73 4.38 0 0 0
24/01/2019
4.63
 760 4.61 4.63 4.48 0 0 0
23/01/2019
4.61
 7,460 4.55 4.61 4.48 0 0 0
22/01/2019
4.55
 710 4.48 4.55 4.53 0 0 0
21/01/2019
4.48
 5,020 4.44 4.48 4.41 1,500 0 0.0
18/01/2019
4.44
 100 4.56 4.56 4.44 100 0 0.0
17/01/2019
4.56
 72,270 4.53 4.56 4.41 10,000 0 0.1
16/01/2019
4.53
 2,410 4.48 4.53 4.48 0 0 0
15/01/2019
4.48
 5,210 4.48 4.51 4.44 0 0 0
14/01/2019
4.48
 10 4.55 4.55 4.48 0 0 0
11/01/2019
4.55
 23,000 4.55 4.55 4.55 0 0 0
10/01/2019
4.55
 5,010 4.55 4.55 4.48 4,990 0 0.1
09/01/2019
4.55
 2,080 4.55 4.61 4.48 0 0 0
08/01/2019
4.55
 2,580 4.48 4.61 4.48 2,260 0 0.0
07/01/2019
4.48
 2,030 4.58 4.58 4.44 0 0 0
04/01/2019
4.58
 18,490 4.44 4.61 4.41 0 0 0
03/01/2019
4.44
 33,920 4.55 4.63 4.39 2,000 0 0.0
02/01/2019
4.55
 6,200 4.55 4.67 4.50 4,270 4,270 0
28/12/2018
4.55
 16,700 4.61 4.61 4.50 0 5,730 -0.1
27/12/2018
4.61
 8,030 4.58 4.61 4.55 480 2,970 -0.0
26/12/2018
4.58
 47,660 4.58 4.61 4.41 0 46,030 -0.6
25/12/2018
4.58
 18,350 4.58 4.68 4.41 0 17,000 -0.2
24/12/2018
4.58
 6,710 4.61 4.75 4.48 1,000 2,000 -0.0
21/12/2018
4.61
 2,170 4.68 4.68 4.58 0 0 0
20/12/2018
4.68
 4,190 4.73 4.75 4.58 0 0 0
19/12/2018
4.73
 15,940 4.72 4.75 4.41 0 0 0
18/12/2018
4.72
 0 4.72 4.72 4.72 0 0 0
17/12/2018
4.72
 0 4.72 4.72 4.72 0 0 0
14/12/2018
4.72
 1,860 4.65 4.72 4.68 0 0 0
13/12/2018
4.65
 350 4.61 4.65 4.65 0 0 0
12/12/2018
4.61
 0 4.61 4.61 4.61 0 0 0
11/12/2018
4.61
 43,260 4.53 4.65 4.51 9,100 30,950 -0.3
10/12/2018
4.53
 6,010 4.68 4.68 4.53 1,900 0 0.0
07/12/2018
4.68
 1,050 4.65 4.68 4.65 0 0 0
06/12/2018
4.65
 18,050 4.65 4.65 4.51 5,000 0 0.1
05/12/2018
4.65
 21,840 4.61 4.65 4.41 1,890 0 0.0
04/12/2018
4.61
 7,820 4.60 4.65 4.29 0 0 0
03/12/2018
4.60
 7,790 4.65 4.70 4.51 0 0 0
30/11/2018
4.65
 0 4.65 4.65 4.65 0 0 0
29/11/2018
4.65
 7,880 4.58 4.65 4.41 0 0 0
28/11/2018
4.58
 0 4.58 4.58 4.58 0 0 0
27/11/2018
4.58
 1,000 4.56 4.58 4.58 1,000 0 0.0
26/11/2018
4.56
 22,620 4.55 4.56 4.56 4,710 0 0.1
23/11/2018
4.55
 60,580 4.55 4.61 4.55 80,002 0 1.1
22/11/2018
4.55
 22,500 4.56 4.56 4.55 20,000 0 0.3
21/11/2018
4.56
 104,790 4.65 4.65 4.55 100,000 0 1.4
20/11/2018
4.65
 30 4.65 4.65 4.65 0 0 0
19/11/2018
4.65
 2,060 4.65 4.65 4.41 0 0 0
16/11/2018
4.65
 0 4.65 4.65 4.65 0 0 0
15/11/2018
4.65
 0 4.65 4.65 4.65 0 0 0
14/11/2018
4.65
 10 4.58 4.65 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |