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)
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
13/11/2018
4.58
 1,500 4.58 4.61 4.58 0 0 0
12/11/2018
4.58
 25,020 4.68 4.68 4.58 0 0 0
09/11/2018
4.68
 0 4.68 4.68 4.68 0 0 0
08/11/2018
4.68
 10 4.67 4.68 4.68 0 0 0
07/11/2018
4.67
 160 4.61 4.67 4.67 0 0 0
06/11/2018
4.61
 31,430 4.61 4.68 4.58 0 0 0
05/11/2018
4.61
 5,300 4.61 4.67 4.61 0 0 0
02/11/2018
4.61
 55,730 4.55 4.72 4.55 0 0 0
01/11/2018
4.55
 7,000 4.51 4.55 4.51 0 0 0
31/10/2018
4.51
 8,200 4.41 4.51 4.51 0 0 0
30/10/2018
4.41
 40 4.51 4.51 4.41 0 0 0
29/10/2018
4.51
 140 4.50 4.51 4.41 0 0 0
26/10/2018
4.50
 0 4.50 4.50 4.50 0 0 0
25/10/2018
4.50
 0 4.50 4.50 4.50 0 0 0
24/10/2018
4.50
 26,880 4.51 4.55 4.50 0 0 0
23/10/2018
4.51
 14,800 4.51 4.55 4.44 1,480 0 0.0
22/10/2018
4.51
 3,200 4.55 4.55 4.51 0 0 0
19/10/2018
4.55
 0 4.55 4.55 4.55 0 0 0
18/10/2018
4.55
 12,910 4.58 4.58 4.55 0 0 0
17/10/2018
4.58
 17,910 4.55 4.58 4.48 0 0 0
16/10/2018
4.55
 4,000 4.44 4.55 4.41 840 0 0.0
15/10/2018
4.44
 9,800 4.44 4.48 4.44 100 0 0.0
12/10/2018
4.44
 2,240 4.41 4.51 4.44 500 1,700 -0.0
11/10/2018
4.41
 24,630 4.63 4.63 4.33 5,980 0 0.1
10/10/2018
4.63
 4,700 4.51 4.63 4.48 0 0 0
09/10/2018
4.51
 11,500 4.61 4.61 4.51 500 11,500 -0.1
08/10/2018
4.61
 41,590 4.58 4.61 4.53 28,970 0 0.4
05/10/2018
4.58
 27,040 4.65 4.65 4.58 17,440 0 0.2
04/10/2018
4.65
 19,010 4.65 4.68 4.65 300 0 0.0
03/10/2018
4.65
 8,020 4.67 4.72 4.65 2,010 0 0.0
02/10/2018
4.67
 38,760 4.67 4.67 4.65 25,000 0 0.3
01/10/2018
4.67
 146,020 4.65 4.68 4.65 136,500 0 1.9
28/09/2018
4.65
 16,750 4.65 4.65 4.61 7,900 13,000 -0.1
27/09/2018
4.65
 3,240 4.65 4.72 4.58 0 70,000 -1.0
26/09/2018
4.65
 8,210 4.65 4.65 4.63 0 35,010 -0.5
25/09/2018
4.65
 116,210 4.55 4.68 4.41 20,290 0 0.3
24/09/2018
4.55
 42,020 4.58 4.65 4.55 1,000 25,000 -0.3
21/09/2018
4.58
 100,100 4.58 4.58 4.41 50 0 0.0
20/09/2018
4.58
 1,780 4.65 4.65 4.58 790 0 0.0
19/09/2018
4.65
 1,520 4.65 4.65 4.58 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |