CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-04) 		-0.95 -5.49% 2,127,900 -246,700 -4.1
16.25
17.30
16.25
2 tháng
(2025-10-06) 		-2.50 -13.26% 5,658,500 -25,800 -0.2
16.25
18.85
16.25
3 tháng
(2025-09-05) 		-4.10 -20.05% 11,232,300 -689,900 -14.0
16.25
20.45
16.25
6 tháng
(2025-06-09) 		0.30 1.88% 32,672,200 -2,065,100 -45.8
15.87
21.37
16.25
12 tháng
(2024-12-09) 		-2.59 -13.66% 44,246,400 -2,177,289 -51.0
13.53
21.37
16.25
24 tháng
(2023-12-15) 		-0.82 -4.80% 112,530,500 -11,691,187 -281.6
13.53
24.94
16.25
36 tháng
(2022-12-20) 		2.91 21.61% 129,752,100 -11,607,879 -280.9
12.99
24.94
16.25
60 tháng
(2020-12-30) 		8.42 106.29% 190,559,930 -8,528,628 -259.7
7.79
40.30
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
17.47
 365,600 17.20 17.79 17.01 11,200 10,200 0.0
14/07/2025
17.20
 120,300 17.15 17.42 16.97 7,200 21,000 -0.3
11/07/2025
17.15
 102,800 17.24 17.33 16.97 200 4,300 0
10/07/2025
17.10
 147,500 17.06 17.42 17.06 3,500 8,700 0
09/07/2025
17.06
 114,800 16.87 17.24 16.78 1,600 29,300 0
08/07/2025
16.69
 142,400 16.69 16.87 16.60 1,100 17,800 -0.3
07/07/2025
16.65
 311,900 16.37 16.83 16.37 55,000 28,500 0.5
04/07/2025
16.32
 65,200 16.46 16.46 16.28 200 0 0.0
03/07/2025
16.32
 265,600 16.32 16.78 16.19 3,600 1,700 0.0
02/07/2025
16.28
 93,800 16.09 16.37 15.91 100 0 0.0
01/07/2025
16.09
 27,100 16.09 16.19 16.00 100 300 -0.0
30/06/2025
16.05
 51,400 16.09 16.14 16.05 3,800 0 0.1
27/06/2025
16.09
 70,500 16.05 16.09 15.96 0 300 -0.0
26/06/2025
16.05
 24,500 16.00 16.05 15.96 2,000 0 0.0
25/06/2025
16.00
 80,100 16.05 16.14 16.00 2,000 0 0.0
24/06/2025
16.09
 89,100 16.19 16.19 16.00 17,900 0 0.3
23/06/2025
16.00
 69,500 15.68 16.05 15.68 700 0 0.0
20/06/2025
16.05
 45,000 15.96 16.05 15.96 0 200 -0.0
19/06/2025
16.05
 97,000 15.96 16.05 15.87 60,000 60,200 -0.0
18/06/2025
15.96
 39,900 16.14 16.14 15.96 2,400 1,800 0.0
17/06/2025
16.19
 100,300 16.19 16.32 16.05 60,200 0 1.1
16/06/2025
16.14
 49,700 15.87 16.14 15.87 19,600 300 0.3
13/06/2025
15.87
 170,600 15.77 16.00 15.73 94,500 81,000 0.2
12/06/2025
16.00
 41,500 16.05 16.19 16.00 0 0 0
11/06/2025
16.05
 38,700 16.05 16.14 16.05 0 200 -0.0
10/06/2025
16.05
 68,200 15.96 16.05 15.87 26,700 0 0.5
09/06/2025
16.05
 33,900 16.09 16.23 16.05 0 500 -0.0
06/06/2025
16.09
 69,600 16.51 16.51 16.09 100 0 0.0
05/06/2025
16.42
 83,700 16.42 16.60 16.23 53,400 0 1.0
04/06/2025
16.51
 96,300 16.74 16.74 16.42 60,000 27,500 0.6
03/06/2025
16.51
 252,200 16.42 16.74 16.42 0 48,400 -0.9
02/06/2025
16.32
 28,900 16.32 16.51 16.09 0 700 -0.0
30/05/2025
16.51
 20,800 16.55 16.74 16.32 0 2,800 -0.1
29/05/2025
16.55
 65,100 16.23 16.83 16.19 0 300 -0.0
28/05/2025
16.28
 34,600 16.37 16.37 16.14 0 1,400 -0.0
27/05/2025
16.28
 35,600 16.28 16.37 16.14 0 0 0
26/05/2025
16.28
 34,200 16.00 16.28 15.73 0 1,600 -0.0
23/05/2025
16.14
 24,500 16.14 16.46 16.09 0 400 -0.0
22/05/2025
16.14
 58,100 16.32 16.32 16.09 0 500 0
21/05/2025
16.32
 34,200 16.37 16.37 16.05 0 500 -0.0
20/05/2025
16.37
 29,300 16.14 16.51 16.00 0 1,100 -0.0
19/05/2025
16.14
 22,300 16.05 16.37 16.05 0 0 0
16/05/2025
16.42
 174,900 16.51 16.78 16.42 63,000 0 0
15/05/2025
16.42
 49,100 16.51 16.51 16.23 0 0 0
14/05/2025
16.23
 59,400 16.65 16.65 16.05 7,100 2,000 0
13/05/2025
16.23
 28,600 16.23 16.28 15.96 400 0 0
12/05/2025
16.14
 24,400 16.23 16.23 16.00 100 0 0
09/05/2025
16.05
 29,800 16.23 16.28 16.05 0 0 0
08/05/2025
16.19
 126,500 15.96 16.19 15.82 10,900 0 0
07/05/2025
15.77
 93,300 15.73 15.87 15.73 29,200 0 0
06/05/2025
15.82
 63,900 15.77 15.82 15.50 0 0 0
05/05/2025
15.41
 50,800 15.59 15.87 15.32 5,800 0 0
29/04/2025
15.22
 31,600 15.09 15.41 15.09 0 3 -0.0
28/04/2025
15.45
 26,400 15.50 15.50 15.09 0 0 0
25/04/2025
15.32
 16,500 15.36 15.36 15.27 3,600 800 0.0
24/04/2025
15.27
 75,800 15.54 15.54 14.95 0 0 0
23/04/2025
15.13
 29,500 15.13 15.13 14.63 0 600 -0.0
22/04/2025
14.95
 105,400 14.03 14.95 14.03 22,100 2,900 0.3
21/04/2025
14.58
 254,100 15.04 15.13 14.49 29,100 10,100 0.3
18/04/2025
15.32
 292,600 15.77 15.77 15.32 700 0 0.0
17/04/2025
15.27
 77,300 15.27 15.41 15.13 19,100 0 0.3
16/04/2025
15.36
 148,100 15.50 15.77 15.13 85,000 0 1.4
15/04/2025
15.27
 283,400 15.50 15.50 14.99 18,000 3,700 0.2
14/04/2025
15.41
 282,400 15.32 15.77 15.18 36,000 2,900 0.6
11/04/2025
15.04
 304,000 14.86 15.32 14.44 35,800 3,600 0.5
10/04/2025
14.44
 92,100 14.44 14.44 14.44 0 0 0
09/04/2025
13.53
 292,300 13.53 14.21 13.53 76,200 100 1.1
08/04/2025
14.54
 208,700 14.54 14.67 14.54 51,800 0 0.8
04/04/2025
15.59
 292,200 15.36 15.68 15.36 4,000 2,600 0.0
03/04/2025
16.51
 350,900 17.01 17.06 16.51 46,000 14,500 0.6
02/04/2025
17.75
 113,700 17.47 17.75 17.47 0 4,600 -0.1
01/04/2025
17.61
 65,500 17.42 17.61 17.38 3,000 1,700 0.0
31/03/2025
17.42
 115,900 17.42 17.65 17.42 5,000 500 0.1
28/03/2025
17.79
 76,600 18.07 18.07 17.75 5,500 2,200 0.1
27/03/2025
17.93
 51,600 17.93 17.97 17.79 300 200 0.0
26/03/2025
17.97
 193,200 18.07 18.34 17.93 42,100 0 0.8
25/03/2025
18.16
 67,700 18.30 18.43 18.16 0 0 0
24/03/2025
18.16
 188,900 18.25 18.34 18.16 10,700 0 0.2
21/03/2025
18.43
 56,200 18.34 18.43 18.20 0 0 0
20/03/2025
18.34
 76,500 18.57 18.66 18.30 200 2,300 -0.0
19/03/2025
18.34
 78,500 18.30 18.53 18.25 17,500 1,000 0.3
18/03/2025
18.25
 146,600 18.62 18.80 18.20 500 500 -0.0
17/03/2025
18.66
 108,100 18.39 18.89 18.39 4,200 200 0.1
14/03/2025
18.39
 81,400 18.53 18.53 18.25 29,000 100 0.6
13/03/2025
18.34
 206,900 18.71 18.71 18.34 400 0 0.0
12/03/2025
18.62
 118,800 18.62 18.80 18.43 29,100 100 0.6
11/03/2025
18.62
 98,200 18.30 18.62 18.30 1,500 4,100 -0.1
10/03/2025
18.57
 211,000 18.85 19.03 18.53 4,900 19,500 -0.3
07/03/2025
18.80
 112,400 18.80 18.94 18.66 0 1,900 -0.0
06/03/2025
18.66
 141,900 18.34 18.66 18.25 5,300 300 0.1
05/03/2025
18.25
 56,200 18.66 18.66 18.16 2,300 800 0.0
04/03/2025
18.30
 103,200 18.30 18.53 17.97 300 900 -0.0
03/03/2025
18.43
 93,200 18.25 18.57 18.07 2,800 400 0.0
28/02/2025
18.25
 158,600 18.57 19.03 18.25 800 51,219 -1.0
27/02/2025
18.53
 112,200 18.48 18.53 18.11 0 1,700 -0.0
26/02/2025
18.48
 114,600 18.43 18.57 18.20 500 6,100 -0.1
25/02/2025
18.43
 171,400 18.34 18.53 18.16 0 6,600 -0.1
24/02/2025
18.25
 115,300 17.88 18.30 17.70 1,400 800 0.0
21/02/2025
17.88
 40,800 17.93 17.93 17.47 0 1,800 -0.0
20/02/2025
17.93
 184,600 17.93 18.25 17.93 0 23,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |