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
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
14.64
 434,900 14.91 14.91 13.93 6,400 100 0.1
28/11/2025
14.91
 34,800 14.96 15 14.78 0 13,000 -0.2
27/11/2025
14.87
 54,700 14.87 15 14.82 5,200 12,100 -0.1
26/11/2025
14.87
 121,500 14.60 15.18 14.60 0 10,600 -0.2
25/11/2025
14.60
 43,700 14.64 14.78 14.55 0 6,600 -0.1
24/11/2025
14.64
 38,700 14.78 14.78 14.64 0 0 0
21/11/2025
14.73
 124,000 14.82 14.96 14.69 500 33,100 -0.5
20/11/2025
15
 60,900 14.91 15.04 14.82 0 4,000 -0.1
19/11/2025
15.04
 27,400 14.96 15.09 14.91 0 100 -0.0
18/11/2025
15.09
 156,100 15.04 15.31 14.91 4,000 16,700 -0.2
17/11/2025
15.04
 83,200 14.96 15.13 14.91 7,800 20,800 -0.2
14/11/2025
14.96
 48,100 15 15.13 14.96 0 10,000 -0.2
13/11/2025
15
 63,300 15.09 15.13 15 100 18,000 -0.3
12/11/2025
15.09
 72,700 15 15.13 14.91 6,500 11,900 -0.1
11/11/2025
14.96
 35,200 14.82 14.96 14.82 0 0 0
10/11/2025
14.91
 111,700 14.60 15 14.60 30,100 32,200 -0.0
07/11/2025
14.91
 70,900 14.91 15.18 14.82 0 24,500 -0.4
06/11/2025
15
 58,900 15.36 15.36 15 0 6,400 -0.1
05/11/2025
15.18
 42,300 15.36 15.49 15.13 3,800 1,500 0.0
04/11/2025
15.45
 202,900 15.18 15.45 14.78 14,100 2,000 0.2
03/11/2025
15
 100,100 15.40 15.40 15 0 8,400 -0.1
31/10/2025
15.36
 89,600 15.18 15.36 15.13 2,200 0 0.0
30/10/2025
15.18
 202,000 15.49 15.63 15.13 3,700 1,400 0.0
29/10/2025
15.40
 78,700 15.36 15.71 15.31 400 1,400 -0.0
28/10/2025
15.31
 84,800 15.27 15.45 15.09 0 10,200 -0.2
27/10/2025
15.27
 50,700 15.45 15.71 15.18 0 20,000 -0.3
24/10/2025
15.40
 97,200 15.54 15.54 15 0 30,600 -0.5
23/10/2025
15.40
 71,100 15.80 15.89 15.31 0 13,000 -0.2
22/10/2025
15.54
 126,100 15.58 15.58 14.91 7,100 15,000 -0.1
21/10/2025
15.36
 254,700 15.13 15.45 14.82 69,200 1,200 1.2
20/10/2025
14.73
 380,100 15.63 16.07 14.69 139,000 25,200 2.0
17/10/2025
15.76
 198,400 15.98 16.07 15.67 14,200 13,200 0.0
16/10/2025
16.07
 155,400 16.29 16.29 15.89 12,900 5,000 0.1
15/10/2025
15.98
 169,100 15.98 16.34 15.98 80,900 1,000 1.4
14/10/2025
15.89
 244,500 16.34 16.65 15.89 11,500 17,800 -0.1
13/10/2025
16.25
 185,300 16.43 16.56 15.63 18,900 8,100 0.2
10/10/2025
16.61
 157,700 16.70 16.74 16.56 0 6,600 -0.1
09/10/2025
16.70
 173,200 16.74 16.83 16.52 0 0 0
08/10/2025
16.61
 196,200 16.88 17.05 16.52 500 100 0.0
07/10/2025
16.61
 68,400 16.83 17.05 16.52 1,400 0 0.0
06/10/2025
16.83
 447,300 16.07 16.83 16.07 39,800 2,600 0.7
03/10/2025
15.94
 89,900 16.21 16.21 15.89 100 6,100 -0.1
02/10/2025
16.21
 73,000 16.52 16.61 16.21 0 6,300 -0.1
01/10/2025
16.38
 97,000 16.21 16.61 16.21 2,600 3,500 -0.0
30/09/2025
16.34
 100,800 16.52 16.52 16.12 4,200 19,100 -0.3
29/09/2025
16.25
 86,500 16.52 16.52 16.21 7,700 11,200 -0.1
26/09/2025
16.12
 83,100 16.79 16.88 16.12 0 6,900 -0.1
25/09/2025
16.74
 94,900 16.83 17.05 16.70 100 33,700 -0.6
24/09/2025
16.92
 80,200 16.47 16.92 16.34 5,000 2,600 0.0
23/09/2025: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
23/09/2025
16.47
 144,100 16.43 16.83 16.43 1,200 0 0.0
22/09/2025
16.29
 664,500 16.58 16.62 15.56 37,800 124,200 -1.7
19/09/2025
16.54
 263,900 16.66 16.83 16.54 2,600 63,100 -1.2
18/09/2025
16.62
 247,600 16.99 16.99 16.62 0 23,600 -0.5
17/09/2025
16.79
 255,500 17.44 17.44 16.79 0 11,600 -0.2
16/09/2025
17.28
 248,200 17.60 17.81 17.24 7,300 37,600 -0.6
15/09/2025
17.36
 379,500 17.40 17.65 17.24 500 83,100 -1.8
12/09/2025
17.28
 156,200 17.52 17.52 17.11 0 48,200 -1.0
11/09/2025
17.20
 368,400 17.44 17.44 16.54 9,000 63,000 -1.1
10/09/2025
17.28
 175,700 17.32 17.52 17.11 400 55,300 -1.2
09/09/2025
17.20
 495,000 17.15 17.60 17.03 52,300 97,500 -1.0
08/09/2025
17.20
 747,600 18.06 18.22 17.20 30,600 63,000 -0.7
05/09/2025
18.26
 722,200 19.24 19.49 18.26 25,500 91,400 -1.5
04/09/2025
18.79
 912,000 18.83 19.04 18.34 138,600 64,800 1.7
03/09/2025
18.63
 648,400 19.32 19.37 18.55 15,600 59,700 -1.0
29/08/2025
18.96
 804,100 19.12 19.69 18.75 3,000 41,900 -0.9
28/08/2025
18.67
 938,600 18.42 19.00 17.93 110,500 113,800 0
27/08/2025
17.85
 947,900 17.93 18.30 17.73 98,500 135,700 -0.8
26/08/2025
17.81
 394,900 17.07 18.59 17.07 27,200 33,500 -0.1
25/08/2025
17.48
 892,200 18.96 19.04 17.48 38,600 58,600 -0.5
22/08/2025
18.79
 962,600 18.83 19.57 18.26 59,200 117,100 -1.4
21/08/2025
19.08
 2,043,800 18.42 19.08 18.01 90,000 1,351,900 -29.4
20/08/2025
17.85
 828,000 17.36 17.93 16.62 59,600 107,800 -1.1
19/08/2025
17.32
 488,300 17.20 17.48 17.15 68,200 43,500 0.5
18/08/2025
17.11
 631,400 16.79 17.56 16.50 72,200 162,600 -1.9
15/08/2025
16.79
 334,900 17.20 17.32 16.46 6,600 6,700 -0.0
14/08/2025
16.99
 522,100 16.91 17.40 16.75 8,100 3,500 0.1
13/08/2025
16.95
 321,700 16.83 16.95 16.21 8,500 4,600 0.1
12/08/2025
16.54
 230,800 16.58 16.62 16.29 10,600 5,300 0.1
11/08/2025
16.58
 239,100 16.54 16.91 16.46 5,800 1,200 0.1
08/08/2025
16.62
 294,700 17.20 17.20 16.38 3,600 14,300 -0.2
07/08/2025
16.70
 294,200 16.70 16.70 16.25 2,800 2,800 -0.0
06/08/2025
16.29
 203,600 16.21 16.54 16.21 800 800 -0.0
05/08/2025
16.21
 863,900 16.46 17.11 16.05 126,900 5,600 2.5
04/08/2025
16.21
 399,300 15.93 16.29 15.56 16,200 6,900 0.2
01/08/2025
15.84
 228,100 15.68 16.05 15.68 800 3,200 -0.0
31/07/2025
15.93
 156,900 16.05 16.17 15.56 2,700 5,900 -0.1
30/07/2025
15.93
 238,700 15.89 16.01 15.31 5,600 4,000 0.0
29/07/2025
15.80
 777,600 17.15 17.40 15.80 10,100 128,400 -2.4
28/07/2025
16.87
 656,100 16.38 17.15 16.38 9,600 6,000 0.1
25/07/2025
16.17
 260,900 15.89 16.38 15.89 5,300 2,000 0.1
24/07/2025
16.05
 161,600 16.21 16.34 15.80 13,000 3,700 0.2
23/07/2025
16.13
 434,000 16.17 16.38 15.97 5,500 0 0.1
22/07/2025
15.93
 359,800 15.23 15.93 15.23 8,600 800 0.1
21/07/2025
15.23
 110,000 15.56 15.76 15.23 0 3,600 -0.1
18/07/2025
15.19
 142,900 15.19 15.48 15.15 0 900 -0.0
17/07/2025
15.27
 766,000 15.89 15.89 15.07 3,700 7,400 -0.1
16/07/2025
15.68
 123,900 15.60 15.84 15.52 0 10,000 -0.2
15/07/2025
15.60
 365,600 15.35 15.89 15.19 11,200 10,200 0.0
14/07/2025
15.35
 120,300 15.31 15.56 15.15 7,200 21,000 -0.3
11/07/2025
15.31
 102,800 15.39 15.48 15.15 200 4,300 0

Chính sách bảo mật | Điều khoản sử dụng |