CTCP Chứng khoán Thiên Việt (tvs)

13.60
0
(0%)
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)
17/05/2019
4.85
 10,230 4.85 4.85 4.72 0 0 0
16/05/2019
4.85
 31,440 4.89 4.89 4.73 0 0 0
15/05/2019
4.89
 45,470 4.82 4.89 4.68 0 0 0
14/05/2019
4.82
 30,210 4.82 4.82 4.75 3,730 0 0.1
13/05/2019
4.82
 6,540 4.85 4.89 4.75 500 0 0.0
10/05/2019
4.85
 23,800 4.82 4.85 4.78 9,200 0 0.1
09/05/2019
4.82
 266,180 4.72 4.82 4.68 0 0 0
08/05/2019
4.72
 16,600 4.78 4.78 4.68 0 0 0
07/05/2019
4.78
 5,660 4.77 4.78 4.72 500 0 0.0
06/05/2019
4.77
 5,180 4.75 4.77 4.61 0 0 0
03/05/2019
4.75
 2,770 4.78 4.78 4.58 500 0 0.0
02/05/2019
4.78
 7,460 4.78 4.78 4.68 0 1,000 -0.0
26/04/2019
4.78
 0 4.78 4.78 4.78 0 0 0
25/04/2019
4.78
 10,590 4.78 4.78 4.48 30 5,550 -0.1
24/04/2019
4.78
 20 4.75 4.78 4.78 0 0 0
23/04/2019
4.75
 50,030 4.82 4.82 4.75 50,000 0 0.7
22/04/2019
4.82
 50 4.82 4.82 4.82 0 0 0
19/04/2019
4.82
 10 4.77 4.82 4.82 0 0 0
18/04/2019
4.77
 1,530 4.82 4.82 4.61 0 0 0
17/04/2019
4.82
 420 4.78 4.83 4.82 0 0 0
16/04/2019
4.78
 4,100 4.85 4.85 4.68 500 0 0.0
12/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |