CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
4.27
 18,560 4.00 4.27 4.01 5,400 1,350 0.1
22/06/2018
4.00
 18,420 4.00 4.09 4.00 18,200 0 0.2
21/06/2018
4.00
 25,400 3.96 4.00 3.87 16,500 10,000 0.1
20/06/2018
3.96
 13,940 3.73 3.98 3.85 12,600 4,000 0.1
19/06/2018
3.73
 8,050 3.98 3.98 3.73 50 7,000 -0.1
18/06/2018
3.98
 770 4.00 4.03 3.79 0 0 0
15/06/2018
4.00
 1,000 4.00 4.00 4.00 0 0 0
14/06/2018
4.00
 6,730 4.00 4.00 3.81 5,000 0 0.1
13/06/2018
4.00
 3,610 4.00 4.00 3.97 3,000 0 0.0
12/06/2018
4.00
 15,000 4.00 4.03 3.88 15,000 0 0.2
11/06/2018
4.00
 40 3.97 4.00 4.00 0 0 0
08/06/2018
3.97
 3,200 4.00 4.00 3.88 0 0 0
07/06/2018
4.00
 200 4.00 4.00 4.00 0 0 0
06/06/2018
4.00
 60 4.00 4.00 4.00 0 0 0
05/06/2018
4.00
 37,060 3.94 4.00 3.96 0 0 0
04/06/2018
3.94
 7,630 3.96 3.96 3.91 0 0 0
01/06/2018
3.96
 1,280 3.97 3.97 3.73 0 0 0
31/05/2018
3.97
 2,850 3.94 3.97 3.88 950 0 0.0
30/05/2018
3.94
 5,490 3.94 3.94 3.73 0 0 0
29/05/2018
3.94
 2,200 3.97 3.97 3.70 0 0 0
28/05/2018
3.97
 6,270 3.97 3.97 3.70 0 0 0
25/05/2018
3.97
 2,650 3.88 3.97 3.87 0 0 0
24/05/2018
3.88
 0 3.88 3.88 3.88 0 0 0
23/05/2018
3.88
 610 3.88 3.88 3.79 0 0 0
22/05/2018
3.88
 27,230 3.88 3.88 3.70 0 0 0
21/05/2018
3.88
 1,200 3.90 3.90 3.73 0 0 0
18/05/2018
3.90
 5,430 3.85 3.91 3.82 0 0 0
17/05/2018
3.85
 19,420 3.85 3.88 3.84 0 0 0
16/05/2018
3.85
 11,920 4.01 4.01 3.85 0 0 0
15/05/2018
4.01
 13,260 4.03 4.03 3.85 0 0 0
14/05/2018
4.03
 0 4.03 4.03 4.03 0 0 0
11/05/2018
4.03
 670 3.98 4.03 3.88 0 0 0
10/05/2018
3.98
 13,320 3.98 3.98 3.85 0 0 0
09/05/2018
3.98
 15,240 4.06 4.06 3.82 0 0 0
08/05/2018
4.06
 1,110 4.07 4.07 4.06 0 0 0
07/05/2018
4.07
 5,190 4.09 4.09 3.88 700 150 0.0
04/05/2018
4.09
 3,210 4.09 4.09 4.00 0 0 0
03/05/2018
4.09
 128,200 4.09 4.09 3.85 83,110 50,450 0.4
02/05/2018
4.09
 50,860 4.03 4.09 4.00 34,480 0 0.5
27/04/2018
4.03
 44,330 4.12 4.12 4.00 0 0 0
26/04/2018
4.12
 55,160 4.15 4.21 3.94 30,000 0 0.4
24/04/2018
4.15
 41,690 4.03 4.27 3.85 21,340 27,060 -0.1
23/04/2018
4.03
 99,060 4.15 4.15 3.93 39,670 0 0.5
20/04/2018
4.15
 61,460 4.36 4.36 4.12 5,000 0 0.1
19/04/2018
4.36
 118,650 4.59 4.59 4.28 19,000 0 0.3
18/04/2018
4.59
 330,370 4.61 4.62 4.49 282,700 11,200 4.2
17/04/2018
4.61
 299,650 4.59 4.74 4.46 121,680 4,740 1.8
16/04/2018
4.59
 393,620 4.30 4.59 4.30 253,520 20,000 3.6
13/04/2018
4.30
 94,430 4.24 4.36 4.18 15,600 0 0.2
12/04/2018
4.24
 130,990 4.03 4.27 4.00 505,000 0 7.3
11/04/2018
4.03
 47,130 3.97 4.03 3.91 400,000 0 5.6
10/04/2018
3.97
 53,700 3.90 4.00 3.91 307,000 0 4.2
09/04/2018
3.90
 20,180 3.93 3.93 3.85 0 0 0
06/04/2018
3.93
 52,600 3.90 3.93 3.85 24,100 0 0.3
05/04/2018
3.90
 49,600 3.87 4.00 3.87 2,200 0 0.0
04/04/2018
3.87
 212,160 3.85 4.12 3.85 101,200 0 1.3
03/04/2018
3.85
 9,340 3.85 3.85 3.79 0 0 0
02/04/2018
3.85
 9,860 3.85 3.85 3.70 0 0 0
30/03/2018
3.85
 2,910 3.88 3.88 3.82 0 0 0
29/03/2018
3.88
 540 3.88 3.88 3.87 0 0 0
28/03/2018
3.88
 2,450 3.88 3.88 3.79 0 0 0
27/03/2018
3.88
 46,340 3.91 3.97 3.82 30,000 1,120 0.4
26/03/2018
3.91
 77,600 3.85 3.91 3.85 64,950 3,000 0.8
23/03/2018
3.85
 11,850 3.91 3.91 3.73 6,630 2,200 0.1
22/03/2018
3.91
 27,640 3.82 3.91 3.76 24,600 10,000 0.2
21/03/2018
3.82
 27,290 3.85 3.88 3.78 14,190 0 0.2
20/03/2018
3.85
 25,810 3.90 3.93 3.79 400 0 0.0
19/03/2018
3.90
 67,350 3.85 3.94 3.85 17,510 3,000 0.2
16/03/2018
3.85
 14,500 3.85 3.85 3.79 0 0 0
15/03/2018
3.85
 23,060 3.79 3.90 3.81 0 0 0
14/03/2018
3.79
 8,450 3.91 3.91 3.79 0 0 0
13/03/2018
3.91
 27,810 3.93 3.93 3.79 9,000 0 0.1
12/03/2018
3.93
 73,070 3.94 3.97 3.85 29,000 0 0.4
09/03/2018
3.94
 43,730 3.91 3.94 3.91 15,500 0 0.2
08/03/2018
3.91
 115,230 3.88 3.91 3.84 546,190 10,000 7.5
07/03/2018
3.88
 43,020 3.79 3.88 3.76 17,050 5,000 0.2
06/03/2018
3.79
 7,640 3.76 3.79 3.73 3,730 5,000 -0.0
05/03/2018
3.76
 29,520 3.70 3.81 3.70 17,310 7,280 0.1
02/03/2018
3.70
 13,770 3.72 3.73 3.70 8,000 3,000 0.1
01/03/2018
3.72
 88,500 3.79 3.79 3.70 51,950 0 0.7
28/02/2018
3.79
 125,500 3.81 3.81 3.70 114,750 0 1.4
27/02/2018
3.81
 36,120 3.84 3.84 3.73 26,100 0 0.3
26/02/2018
3.84
 34,510 3.85 3.85 3.79 10,700 0 0.1
23/02/2018
3.85
 18,870 3.79 4.00 3.85 200 0 0.0
22/02/2018
3.79
 14,210 3.82 3.82 3.76 13,630 0 0.2
21/02/2018
3.82
 42,600 3.73 3.82 3.70 31,800 0 0.4
13/02/2018
3.73
 61,680 3.61 3.73 3.64 59,060 10,000 0.6
12/02/2018
3.61
 33,890 3.61 3.61 3.51 19,000 18,000 0.0
09/02/2018
3.61
 18,400 3.63 3.63 3.53 0 3,230 -0.0
08/02/2018
3.63
 95,100 3.53 3.63 3.41 30,000 0 0.4
07/02/2018
3.53
 33,160 3.50 3.56 3.44 10,340 0 0.1
06/02/2018
3.50
 284,550 3.56 3.56 3.32 23,000 0 0.3
05/02/2018
3.56
 222,770 3.73 3.73 3.56 78,300 9,500 0.8
02/02/2018
3.73
 181,110 3.79 3.79 3.73 75,000 0 1.0
01/02/2018
3.79
 206,210 3.82 3.82 3.69 23,780 0 0.3
31/01/2018
3.82
 198,720 3.82 3.82 3.72 495,000 0 6.4
30/01/2018
3.82
 160,230 3.82 3.82 3.64 53,700 0 0.7
29/01/2018
3.82
 38,660 3.82 3.94 3.79 5,000 0 0.1
26/01/2018
3.82
 146,740 3.70 3.82 3.66 455,000 300 5.9
25/01/2018
3.70
 193,620 3.48 3.72 3.66 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |