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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
4.58
 3,210 4.58 4.58 4.48 0 0 0
03/05/2018
4.58
 128,200 4.58 4.58 4.31 83,110 50,450 0.4
02/05/2018
4.58
 50,860 4.51 4.58 4.48 34,480 0 0.5
27/04/2018
4.51
 44,330 4.61 4.61 4.48 0 0 0
26/04/2018
4.61
 55,160 4.65 4.71 4.41 30,000 0 0.4
24/04/2018
4.65
 41,690 4.51 4.78 4.31 21,340 27,060 -0.1
23/04/2018
4.51
 99,060 4.65 4.65 4.40 39,670 0 0.5
20/04/2018
4.65
 61,460 4.88 4.88 4.61 5,000 0 0.1
19/04/2018
4.88
 118,650 5.14 5.14 4.79 19,000 0 0.3
18/04/2018
5.14
 330,370 5.16 5.18 5.03 282,700 11,200 4.2
17/04/2018
5.16
 299,650 5.14 5.31 4.99 121,680 4,740 1.8
16/04/2018
5.14
 393,620 4.81 5.14 4.81 253,520 20,000 3.6
13/04/2018
4.81
 94,430 4.75 4.88 4.68 15,600 0 0.2
12/04/2018
4.75
 130,990 4.51 4.78 4.48 505,000 0 7.3
11/04/2018
4.51
 47,130 4.45 4.51 4.38 400,000 0 5.6
10/04/2018
4.45
 53,700 4.36 4.48 4.38 307,000 0 4.2
09/04/2018
4.36
 20,180 4.40 4.40 4.31 0 0 0
06/04/2018
4.40
 52,600 4.36 4.40 4.31 24,100 0 0.3
05/04/2018
4.36
 49,600 4.33 4.48 4.33 2,200 0 0.0
04/04/2018
4.33
 212,160 4.31 4.61 4.31 101,200 0 1.3
03/04/2018
4.31
 9,340 4.31 4.31 4.25 0 0 0
02/04/2018
4.31
 9,860 4.31 4.31 4.15 0 0 0
30/03/2018
4.31
 2,910 4.35 4.35 4.28 0 0 0
29/03/2018
4.35
 540 4.35 4.35 4.33 0 0 0
28/03/2018
4.35
 2,450 4.35 4.35 4.25 0 0 0
27/03/2018
4.35
 46,340 4.38 4.45 4.28 30,000 1,120 0.4
26/03/2018
4.38
 77,600 4.31 4.38 4.31 64,950 3,000 0.8
23/03/2018
4.31
 11,850 4.38 4.38 4.18 6,630 2,200 0.1
22/03/2018
4.38
 27,640 4.28 4.38 4.21 24,600 10,000 0.2
21/03/2018
4.28
 27,290 4.31 4.35 4.23 14,190 0 0.2
20/03/2018
4.31
 25,810 4.36 4.40 4.25 400 0 0.0
19/03/2018
4.36
 67,350 4.31 4.41 4.31 17,510 3,000 0.2
16/03/2018
4.31
 14,500 4.31 4.31 4.25 0 0 0
15/03/2018
4.31
 23,060 4.25 4.36 4.26 0 0 0
14/03/2018
4.25
 8,450 4.38 4.38 4.25 0 0 0
13/03/2018
4.38
 27,810 4.40 4.40 4.25 9,000 0 0.1
12/03/2018
4.40
 73,070 4.41 4.45 4.31 29,000 0 0.4
09/03/2018
4.41
 43,730 4.38 4.41 4.38 15,500 0 0.2
08/03/2018
4.38
 115,230 4.35 4.38 4.30 546,190 10,000 7.5
07/03/2018
4.35
 43,020 4.25 4.35 4.21 17,050 5,000 0.2
06/03/2018
4.25
 7,640 4.21 4.25 4.18 3,730 5,000 -0.0
05/03/2018
4.21
 29,520 4.15 4.26 4.15 17,310 7,280 0.1
02/03/2018
4.15
 13,770 4.16 4.18 4.15 8,000 3,000 0.1
01/03/2018
4.16
 88,500 4.25 4.25 4.15 51,950 0 0.7
28/02/2018
4.25
 125,500 4.26 4.26 4.15 114,750 0 1.4
27/02/2018
4.26
 36,120 4.30 4.30 4.18 26,100 0 0.3
26/02/2018
4.30
 34,510 4.31 4.31 4.25 10,700 0 0.1
23/02/2018
4.31
 18,870 4.25 4.48 4.31 200 0 0.0
22/02/2018
4.25
 14,210 4.28 4.28 4.21 13,630 0 0.2
21/02/2018
4.28
 42,600 4.18 4.28 4.15 31,800 0 0.4
13/02/2018
4.18
 61,680 4.05 4.18 4.08 59,060 10,000 0.6
12/02/2018
4.05
 33,890 4.05 4.05 3.93 19,000 18,000 0.0
09/02/2018
4.05
 18,400 4.06 4.06 3.95 0 3,230 -0.0
08/02/2018
4.06
 95,100 3.95 4.06 3.82 30,000 0 0.4
07/02/2018
3.95
 33,160 3.92 3.98 3.85 10,340 0 0.1
06/02/2018
3.92
 284,550 3.98 3.98 3.72 23,000 0 0.3
05/02/2018
3.98
 222,770 4.18 4.18 3.98 78,300 9,500 0.8
02/02/2018
4.18
 181,110 4.25 4.25 4.18 75,000 0 1.0
01/02/2018
4.25
 206,210 4.28 4.28 4.13 23,780 0 0.3
31/01/2018
4.28
 198,720 4.28 4.28 4.16 495,000 0 6.4
30/01/2018
4.28
 160,230 4.28 4.28 4.08 53,700 0 0.7
29/01/2018
4.28
 38,660 4.28 4.41 4.25 5,000 0 0.1
26/01/2018
4.28
 146,740 4.15 4.28 4.10 455,000 300 5.9
25/01/2018
4.15
 193,620 3.90 4.16 4.10 0 20,000 -0.3
22/01/2018
3.90
 91,480 3.65 3.90 3.72 83,800 22,170 0.7
19/01/2018
3.65
 18,330 3.63 3.72 3.65 1,200 0 0.0
18/01/2018
3.63
 43,550 3.65 3.65 3.63 0 0 0
17/01/2018
3.65
 52,150 3.68 3.68 3.65 0 0 0
16/01/2018
3.68
 53,300 3.63 3.72 3.63 3,050 0 0.0
15/01/2018
3.63
 3,400 3.65 3.68 3.63 0 0 0
12/01/2018
3.65
 14,500 3.68 3.75 3.65 8,000 0 0.1
11/01/2018
3.68
 14,940 3.65 3.72 3.62 0 1,100 -0.0
10/01/2018
3.65
 41,760 3.82 3.82 3.65 22,000 20,000 0.0
09/01/2018
3.82
 73,780 3.72 3.82 3.63 28,430 0 0.3
08/01/2018
3.72
 66,270 3.68 3.72 3.58 19,040 0 0.2
05/01/2018
3.68
 38,810 3.72 3.72 3.65 5,000 0 0.1
04/01/2018
3.72
 58,710 3.70 3.77 3.72 0 0 0
03/01/2018
3.70
 73,740 3.65 3.72 3.60 11,210 0 0.1
02/01/2018
3.65
 13,200 3.72 3.73 3.62 0 0 0
29/12/2017
3.72
 77,750 3.60 3.82 3.55 22,170 0 0.2
28/12/2017
3.60
 24,500 3.63 3.63 3.60 0 0 0
27/12/2017
3.63
 26,610 3.63 3.63 3.58 0 0 0
26/12/2017
3.63
 94,910 3.45 3.68 3.42 9,770 0 0.1
25/12/2017
3.45
 32,820 3.45 3.45 3.42 0 0 0
22/12/2017
3.45
 16,110 3.42 3.45 3.35 0 0 0
21/12/2017
3.42
 41,950 3.31 3.42 3.32 20,000 0 0.2
20/12/2017
3.31
 27,150 3.31 3.31 3.22 0 0 0
19/12/2017
3.31
 45,560 3.43 3.43 3.30 0 0 0
18/12/2017
3.43
 50,490 3.43 3.43 3.38 0 0 0
15/12/2017
3.43
 57,500 3.43 3.50 3.43 0 0 0
14/12/2017
3.43
 99,060 3.22 3.43 3.21 9,550 0 0.1
13/12/2017
3.22
 37,680 3.22 3.22 3.22 0 0 0
12/12/2017
3.22
 50,780 3.22 3.22 3.19 0 0 0
11/12/2017
3.22
 3,500 3.22 3.22 3.22 0 0 0
08/12/2017
3.22
 9,420 3.22 3.28 3.22 0 0 0
07/12/2017
3.22
 69,090 3.20 3.25 3.21 0 0 0
06/12/2017
3.20
 38,730 3.20 3.25 3.20 0 0 0
05/12/2017
3.20
 24,190 3.22 3.25 3.20 0 0 0
04/12/2017
3.22
 51,980 3.22 3.25 3.19 0 0 0
01/12/2017
3.22
 20 3.22 3.22 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |