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)
15/11/2019
4.98
 1,770 5.02 5.02 4.84 0 0 0
14/11/2019
5.02
 13,100 5.02 5.02 4.82 0 0 0
13/11/2019
5.02
 6,310 5.02 5.02 4.80 0 300 -0.0
12/11/2019
5.02
 167,990 4.86 5.02 4.84 164,980 0 2.0
11/11/2019
4.86
 102,490 4.84 4.86 4.70 100,510 980 1.2
08/11/2019
4.84
 3,550 4.86 4.86 4.70 0 0 0
07/11/2019
4.86
 124,100 4.86 4.86 4.64 120,500 0 1.4
06/11/2019
4.86
 138,040 4.82 4.86 4.58 235,000 0 2.8
05/11/2019
4.82
 102,620 4.70 4.82 4.62 1,595,420 0 19.1
04/11/2019
4.70
 8,070 4.66 4.70 4.66 0 0 0
01/11/2019
4.66
 20,060 4.64 4.66 4.58 2,400 0 0.0
31/10/2019
4.64
 43,800 4.64 4.68 4.62 0 0 0
30/10/2019
4.64
 13,330 4.62 4.66 4.58 0 0 0
29/10/2019
4.62
 4,870 4.62 4.62 4.58 0 2,020 -0.0
28/10/2019
4.62
 5,480 4.62 4.66 4.54 0 0 0
25/10/2019
4.62
 15,040 4.66 4.82 4.58 0 0 0
24/10/2019
4.66
 500 4.60 4.66 4.66 0 0 0
23/10/2019
4.60
 25,670 4.60 4.78 4.60 0 0 0
22/10/2019
4.60
 4,010 4.60 4.76 4.60 0 0 0
21/10/2019
4.60
 15,280 4.70 4.70 4.58 0 0 0
18/10/2019
4.70
 240 4.62 4.70 4.66 0 0 0
17/10/2019
4.62
 1,100 4.58 4.62 4.62 0 0 0
16/10/2019
4.58
 9,520 4.66 4.66 4.58 0 0 0
15/10/2019
4.66
 19,850 4.66 4.66 4.47 0 2,580 -0.0
14/10/2019
4.66
 15,090 4.62 4.66 4.56 0 0 0
11/10/2019
4.62
 44,880 4.54 4.62 4.47 0 0 0
10/10/2019
4.54
 15,330 4.58 4.58 4.41 0 0 0
09/10/2019
4.58
 200,220 4.49 4.58 4.41 0 0 0
08/10/2019
4.49
 950 4.52 4.52 4.41 200 0 0.0
07/10/2019
4.52
 2,350 4.58 4.58 4.37 400 0 0.0
04/10/2019
4.58
 2,120 4.58 4.58 4.29 0 0 0
03/10/2019
4.58
 1,000 4.58 4.58 4.54 0 0 0
02/10/2019
4.58
 2,170 4.54 4.60 4.49 0 0 0
01/10/2019
4.54
 1,920 4.62 4.62 4.45 500 0 0.0
30/09/2019
4.62
 0 4.62 4.62 4.62 0 0 0
27/09/2019
4.62
 10 4.58 4.62 4.62 0 0 0
26/09/2019
4.58
 510 4.58 4.64 4.58 0 0 0
25/09/2019
4.58
 1,590 4.68 4.68 4.58 0 0 0
24/09/2019
4.68
 10 4.60 4.68 4.68 0 0 0
23/09/2019
4.60
 4,030 4.76 4.76 4.49 100 0 0.0
20/09/2019
4.76
 70 4.64 4.76 4.64 0 0 0
19/09/2019
4.64
 8,110 4.64 4.72 4.64 0 0 0
18/09/2019
4.64
 1,200 4.66 4.66 4.45 100 0 0.0
17/09/2019
4.66
 10 4.62 4.66 4.66 0 0 0
16/09/2019
4.62
 210 4.62 4.62 4.58 0 0 0
13/09/2019
4.62
 290 4.62 4.66 4.62 0 0 0
12/09/2019
4.62
 3,160 4.62 4.72 4.58 2,500 0 0.0
11/09/2019
4.62
 4,900 4.70 4.76 4.62 0 0 0
10/09/2019
4.70
 930 4.54 4.70 4.54 0 0 0
09/09/2019
4.54
 5,180 4.72 4.72 4.54 0 3,940 -0.0
06/09/2019
4.72
 5,120 4.74 4.74 4.41 0 0 0
05/09/2019
4.74
 5,660 4.74 4.74 4.58 0 0 0
04/09/2019
4.74
 7,700 4.74 4.74 4.54 0 0 0
03/09/2019
4.74
 990 4.76 4.76 4.62 0 0 0
30/08/2019
4.76
 1,520 4.74 4.76 4.74 0 0 0
29/08/2019
4.74
 1,020 4.76 4.76 4.66 0 0 0
28/08/2019
4.76
 510 4.76 4.76 4.76 0 0 0
27/08/2019
4.76
 10 4.74 4.76 4.76 0 0 0
26/08/2019
4.74
 3,960 4.76 4.76 4.54 130 0 0.0
23/08/2019
4.76
 3,790 4.80 4.80 4.66 520 0 0.0
22/08/2019
4.80
 1,830 4.86 4.86 4.78 0 0 0
21/08/2019
4.86
 2,010 4.78 4.86 4.86 0 0 0
20/08/2019
4.78
 13,380 4.78 4.84 4.66 0 4,750 -0.1
19/08/2019
4.78
 5,890 4.86 4.86 4.66 500 0 0.0
16/08/2019
4.86
 2,600 4.82 4.86 4.82 0 0 0
15/08/2019
4.82
 3,060 4.80 4.84 4.66 0 0 0
14/08/2019
4.80
 2,410 4.82 4.82 4.68 0 0 0
13/08/2019
4.82
 6,970 4.78 4.86 4.54 0 0 0
12/08/2019
4.78
 6,550 4.86 4.86 4.66 0 0 0
09/08/2019
4.86
 5,810 4.74 5.06 4.66 0 0 0
08/08/2019
4.74
 7,890 4.82 4.82 4.66 0 0 0
07/08/2019
4.82
 7,090 4.78 4.86 4.64 0 70 -0.0
06/08/2019
4.78
 990 4.66 4.82 4.62 0 0 0
05/08/2019
4.66
 10 4.86 4.86 4.66 0 0 0
02/08/2019
4.86
 12,060 4.86 4.94 4.70 500 0 0.0
01/08/2019
4.86
 1,800 4.90 4.90 4.66 0 0 0
31/07/2019
4.90
 4,000 4.90 4.94 4.90 1,000 0 0.0
30/07/2019
4.90
 5,860 4.96 4.96 4.66 1,600 0 0.0
29/07/2019
4.96
 6,220 4.94 4.96 4.76 0 0 0
26/07/2019
4.94
 4,020 4.98 4.98 4.74 0 0 0
25/07/2019
4.98
 3,000 4.90 4.98 4.78 0 0 0
24/07/2019
4.90
 9,530 4.92 4.94 4.86 500 0 0.0
23/07/2019
4.92
 3,000 4.90 4.94 4.92 1,000 0 0.0
22/07/2019
4.90
 4,420 4.88 4.94 4.80 900 0 0.0
19/07/2019
4.88
 500 4.88 4.88 4.88 0 0 0
18/07/2019
4.88
 5,070 4.96 4.96 4.88 0 0 0
17/07/2019
4.96
 3,790 4.82 4.96 4.96 90 0 0.0
16/07/2019
4.82
 10,960 4.96 4.98 4.80 500 490 0.0
15/07/2019
4.96
 8,010 4.96 4.98 4.96 0 0 0
12/07/2019
4.96
 4,000 4.90 4.96 4.96 0 0 0
11/07/2019
4.90
 7,630 4.92 4.92 4.86 500 0 0.0
10/07/2019
4.92
 23,820 4.92 4.92 4.78 500 0 0.0
09/07/2019
4.92
 5,630 4.94 5.02 4.86 0 0 0
08/07/2019
4.94
 10,630 4.96 4.96 4.90 0 0 0
05/07/2019
4.96
 8,880 5.04 5.04 4.86 0 0 0
04/07/2019
5.04
 10,020 5.06 5.06 4.98 0 0 0
03/07/2019
5.06
 5,060 4.98 5.06 4.82 0 0 0
02/07/2019
4.98
 8,060 4.94 5.00 4.70 0 0 0
01/07/2019
4.94
 9,110 4.86 4.94 4.88 0 0 0
28/06/2019
4.86
 12,850 4.90 5.02 4.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |