CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
4.38
 12,290 4.33 4.42 4.09 0 0 0
24/01/2019
4.33
 760 4.31 4.33 4.19 0 0 0
23/01/2019
4.31
 7,460 4.25 4.31 4.19 0 0 0
22/01/2019
4.25
 710 4.19 4.25 4.23 0 0 0
21/01/2019
4.19
 5,020 4.15 4.19 4.12 1,500 0 0.0
18/01/2019
4.15
 100 4.26 4.26 4.15 100 0 0.0
17/01/2019
4.26
 72,270 4.23 4.26 4.12 10,000 0 0.1
16/01/2019
4.23
 2,410 4.19 4.23 4.19 0 0 0
15/01/2019
4.19
 5,210 4.19 4.22 4.15 0 0 0
14/01/2019
4.19
 10 4.25 4.25 4.19 0 0 0
11/01/2019
4.25
 23,000 4.25 4.25 4.25 0 0 0
10/01/2019
4.25
 5,010 4.25 4.25 4.19 4,990 0 0.1
09/01/2019
4.25
 2,080 4.25 4.31 4.19 0 0 0
08/01/2019
4.25
 2,580 4.19 4.31 4.19 2,260 0 0.0
07/01/2019
4.19
 2,030 4.28 4.28 4.15 0 0 0
04/01/2019
4.28
 18,490 4.15 4.31 4.12 0 0 0
03/01/2019
4.15
 33,920 4.25 4.33 4.11 2,000 0 0.0
02/01/2019
4.25
 6,200 4.25 4.36 4.20 4,270 4,270 0
28/12/2018
4.25
 16,700 4.31 4.31 4.20 0 5,730 -0.1
27/12/2018
4.31
 8,030 4.28 4.31 4.25 480 2,970 -0.0
26/12/2018
4.28
 47,660 4.28 4.31 4.12 0 46,030 -0.6
25/12/2018
4.28
 18,350 4.28 4.38 4.12 0 17,000 -0.2
24/12/2018
4.28
 6,710 4.31 4.44 4.19 1,000 2,000 -0.0
21/12/2018
4.31
 2,170 4.38 4.38 4.28 0 0 0
20/12/2018
4.38
 4,190 4.42 4.44 4.28 0 0 0
19/12/2018
4.42
 15,940 4.41 4.44 4.12 0 0 0
18/12/2018
4.41
 0 4.41 4.41 4.41 0 0 0
17/12/2018
4.41
 0 4.41 4.41 4.41 0 0 0
14/12/2018
4.41
 1,860 4.34 4.41 4.38 0 0 0
13/12/2018
4.34
 350 4.31 4.34 4.34 0 0 0
12/12/2018
4.31
 0 4.31 4.31 4.31 0 0 0
11/12/2018
4.31
 43,260 4.23 4.34 4.22 9,100 30,950 -0.3
10/12/2018
4.23
 6,010 4.38 4.38 4.23 1,900 0 0.0
07/12/2018
4.38
 1,050 4.34 4.38 4.34 0 0 0
06/12/2018
4.34
 18,050 4.34 4.34 4.22 5,000 0 0.1
05/12/2018
4.34
 21,840 4.31 4.34 4.12 1,890 0 0.0
04/12/2018
4.31
 7,820 4.30 4.34 4.01 0 0 0
03/12/2018
4.30
 7,790 4.34 4.39 4.22 0 0 0
30/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
29/11/2018
4.34
 7,880 4.28 4.34 4.12 0 0 0
28/11/2018
4.28
 0 4.28 4.28 4.28 0 0 0
27/11/2018
4.28
 1,000 4.26 4.28 4.28 1,000 0 0.0
26/11/2018
4.26
 22,620 4.25 4.26 4.26 4,710 0 0.1
23/11/2018
4.25
 60,580 4.25 4.31 4.25 80,002 0 1.1
22/11/2018
4.25
 22,500 4.26 4.26 4.25 20,000 0 0.3
21/11/2018
4.26
 104,790 4.34 4.34 4.25 100,000 0 1.4
20/11/2018
4.34
 30 4.34 4.34 4.34 0 0 0
19/11/2018
4.34
 2,060 4.34 4.34 4.12 0 0 0
16/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
15/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
14/11/2018
4.34
 10 4.28 4.34 4.34 0 0 0
13/11/2018
4.28
 1,500 4.28 4.31 4.28 0 0 0
12/11/2018
4.28
 25,020 4.38 4.38 4.28 0 0 0
09/11/2018
4.38
 0 4.38 4.38 4.38 0 0 0
08/11/2018
4.38
 10 4.36 4.38 4.38 0 0 0
07/11/2018
4.36
 160 4.31 4.36 4.36 0 0 0
06/11/2018
4.31
 31,430 4.31 4.38 4.28 0 0 0
05/11/2018
4.31
 5,300 4.31 4.36 4.31 0 0 0
02/11/2018
4.31
 55,730 4.25 4.41 4.25 0 0 0
01/11/2018
4.25
 7,000 4.22 4.25 4.22 0 0 0
31/10/2018
4.22
 8,200 4.12 4.22 4.22 0 0 0
30/10/2018
4.12
 40 4.22 4.22 4.12 0 0 0
29/10/2018
4.22
 140 4.20 4.22 4.12 0 0 0
26/10/2018
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2018
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2018
4.20
 26,880 4.22 4.25 4.20 0 0 0
23/10/2018
4.22
 14,800 4.22 4.25 4.15 1,480 0 0.0
22/10/2018
4.22
 3,200 4.25 4.25 4.22 0 0 0
19/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
18/10/2018
4.25
 12,910 4.28 4.28 4.25 0 0 0
17/10/2018
4.28
 17,910 4.25 4.28 4.19 0 0 0
16/10/2018
4.25
 4,000 4.15 4.25 4.12 840 0 0.0
15/10/2018
4.15
 9,800 4.15 4.19 4.15 100 0 0.0
12/10/2018
4.15
 2,240 4.12 4.22 4.15 500 1,700 -0.0
11/10/2018
4.12
 24,630 4.33 4.33 4.04 5,980 0 0.1
10/10/2018
4.33
 4,700 4.22 4.33 4.19 0 0 0
09/10/2018
4.22
 11,500 4.31 4.31 4.22 500 11,500 -0.1
08/10/2018
4.31
 41,590 4.28 4.31 4.23 28,970 0 0.4
05/10/2018
4.28
 27,040 4.34 4.34 4.28 17,440 0 0.2
04/10/2018
4.34
 19,010 4.34 4.38 4.34 300 0 0.0
03/10/2018
4.34
 8,020 4.36 4.41 4.34 2,010 0 0.0
02/10/2018
4.36
 38,760 4.36 4.36 4.34 25,000 0 0.3
01/10/2018
4.36
 146,020 4.34 4.38 4.34 136,500 0 1.9
28/09/2018
4.34
 16,750 4.34 4.34 4.31 7,900 13,000 -0.1
27/09/2018
4.34
 3,240 4.34 4.41 4.28 0 70,000 -1.0
26/09/2018
4.34
 8,210 4.34 4.34 4.33 0 35,010 -0.5
25/09/2018
4.34
 116,210 4.25 4.38 4.12 20,290 0 0.3
24/09/2018
4.25
 42,020 4.28 4.34 4.25 1,000 25,000 -0.3
21/09/2018
4.28
 100,100 4.28 4.28 4.12 50 0 0.0
20/09/2018
4.28
 1,780 4.34 4.34 4.28 790 0 0.0
19/09/2018
4.34
 1,520 4.34 4.34 4.28 0 1,500 -0.0
18/09/2018
4.34
 0 4.34 4.34 4.34 0 0 0
17/09/2018
4.34
 3,000 4.42 4.42 4.34 0 0 0
14/09/2018
4.42
 32,820 4.44 4.44 4.39 31,510 0 0.4
13/09/2018
4.44
 5,870 4.39 4.44 4.31 5,190 0 0.1
12/09/2018
4.39
 12,630 4.38 4.41 4.34 500 0 0.0
11/09/2018
4.38
 66,640 4.31 4.38 4.31 62,400 0 0.9
10/09/2018
4.31
 9,880 4.31 4.31 4.12 5,840 0 0.1
07/09/2018
4.31
 7,210 4.34 4.34 4.12 5,000 0 0.1
06/09/2018
4.34
 10,660 4.28 4.38 4.31 130,000 3,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |