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)
22/01/2018
3.48
 91,480 3.26 3.48 3.32 83,800 22,170 0.7
19/01/2018
3.26
 18,330 3.24 3.32 3.26 1,200 0 0.0
18/01/2018
3.24
 43,550 3.26 3.26 3.24 0 0 0
17/01/2018
3.26
 52,150 3.29 3.29 3.26 0 0 0
16/01/2018
3.29
 53,300 3.24 3.32 3.24 3,050 0 0.0
15/01/2018
3.24
 3,400 3.26 3.29 3.24 0 0 0
12/01/2018
3.26
 14,500 3.29 3.35 3.26 8,000 0 0.1
11/01/2018
3.29
 14,940 3.26 3.32 3.23 0 1,100 -0.0
10/01/2018
3.26
 41,760 3.41 3.41 3.26 22,000 20,000 0.0
09/01/2018
3.41
 73,780 3.32 3.41 3.24 28,430 0 0.3
08/01/2018
3.32
 66,270 3.29 3.32 3.20 19,040 0 0.2
05/01/2018
3.29
 38,810 3.32 3.32 3.26 5,000 0 0.1
04/01/2018
3.32
 58,710 3.30 3.36 3.32 0 0 0
03/01/2018
3.30
 73,740 3.26 3.32 3.21 11,210 0 0.1
02/01/2018
3.26
 13,200 3.32 3.33 3.23 0 0 0
29/12/2017
3.32
 77,750 3.21 3.41 3.17 22,170 0 0.2
28/12/2017
3.21
 24,500 3.24 3.24 3.21 0 0 0
27/12/2017
3.24
 26,610 3.24 3.24 3.20 0 0 0
26/12/2017
3.24
 94,910 3.08 3.29 3.05 9,770 0 0.1
25/12/2017
3.08
 32,820 3.08 3.08 3.05 0 0 0
22/12/2017
3.08
 16,110 3.05 3.08 2.99 0 0 0
21/12/2017
3.05
 41,950 2.95 3.05 2.96 20,000 0 0.2
20/12/2017
2.95
 27,150 2.95 2.95 2.87 0 0 0
19/12/2017
2.95
 45,560 3.07 3.07 2.95 0 0 0
18/12/2017
3.07
 50,490 3.07 3.07 3.02 0 0 0
15/12/2017
3.07
 57,500 3.07 3.13 3.07 0 0 0
14/12/2017
3.07
 99,060 2.87 3.07 2.86 9,550 0 0.1
13/12/2017
2.87
 37,680 2.87 2.87 2.87 0 0 0
12/12/2017
2.87
 50,780 2.87 2.87 2.84 0 0 0
11/12/2017
2.87
 3,500 2.87 2.87 2.87 0 0 0
08/12/2017
2.87
 9,420 2.88 2.93 2.87 0 0 0
07/12/2017
2.88
 69,090 2.86 2.90 2.86 0 0 0
06/12/2017
2.86
 38,730 2.85 2.90 2.85 0 0 0
05/12/2017
2.85
 24,190 2.87 2.90 2.85 0 0 0
04/12/2017
2.87
 51,980 2.87 2.90 2.84 0 0 0
01/12/2017
2.87
 20 2.87 2.87 2.86 0 0 0
30/11/2017
2.87
 19,900 2.85 2.92 2.84 0 0 0
29/11/2017
2.85
 54,830 2.82 2.90 2.81 0 0 0
28/11/2017
2.82
 23,570 2.85 2.85 2.82 0 0 0
27/11/2017
2.85
 29,700 2.86 2.86 2.81 300 0 0.0
24/11/2017
2.86
 0 2.86 2.86 2.86 0 0 0
23/11/2017
2.86
 4,000 2.81 2.86 2.76 0 0 0
22/11/2017
2.81
 5,730 2.81 2.81 2.81 0 0 0
21/11/2017
2.81
 10,670 2.78 2.81 2.78 0 0 0
20/11/2017
2.78
 27,130 2.81 2.81 2.67 0 0 0
17/11/2017
2.81
 2,340 2.74 2.93 2.76 10 0 0.0
16/11/2017
2.74
 310 2.81 2.81 2.74 0 0 0
15/11/2017
2.81
 2,160 2.74 2.81 2.74 300 0 0.0
14/11/2017
2.74
 50 2.78 2.78 2.74 0 0 0
13/11/2017
2.78
 10,000 2.78 2.78 2.78 0 0 0
10/11/2017
2.78
 29,420 2.78 2.78 2.71 0 0 0
09/11/2017
2.78
 8,220 2.84 2.84 2.76 0 0 0
08/11/2017
2.84
 9,350 2.76 2.84 2.67 0 0 0
07/11/2017
2.76
 6,380 2.76 2.77 2.74 0 0 0
06/11/2017
2.76
 5,640 2.76 2.81 2.70 0 0 0
03/11/2017
2.76
 3,940 2.81 2.81 2.76 0 0 0
02/11/2017
2.81
 3,310 2.84 2.84 2.76 0 0 0
01/11/2017
2.84
 18,680 2.86 2.86 2.78 0 0 0
31/10/2017
2.86
 10,790 2.87 2.90 2.86 0 0 0
30/10/2017
2.87
 11,260 2.93 2.93 2.82 0 0 0
27/10/2017
2.93
 560 2.96 2.96 2.91 0 0 0
26/10/2017
2.96
 10,390 2.96 2.96 2.90 3,000 0 0.0
25/10/2017
2.96
 2,000 2.96 2.96 2.96 0 0 0
24/10/2017
2.96
 17,400 2.94 3.01 2.94 0 0 0
23/10/2017
2.94
 26,960 3.01 3.01 2.93 0 10,460 -0.1
20/10/2017
3.01
 110,310 3.08 3.08 3.01 0 0 0
19/10/2017
3.08
 11,730 3.10 3.10 3.08 1,500 0 0.0
18/10/2017
3.10
 9,700 3.08 3.11 3.08 0 0 0
17/10/2017
3.08
 23,010 3.08 3.08 3.08 0 0 0
16/10/2017
3.08
 27,600 3.14 3.14 3.08 0 0 0
13/10/2017
3.14
 7,340 3.13 3.14 3.10 0 0 0
12/10/2017
3.13
 6,510 3.13 3.13 3.08 0 5,000 -0.1
11/10/2017
3.13
 10,050 3.08 3.13 3.08 0 0 0
10/10/2017
3.08
 8,730 3.10 3.10 3.08 0 0 0
09/10/2017
3.10
 61,480 3.08 3.14 3.07 0 0 0
06/10/2017
3.08
 12,010 3.08 3.08 3.05 0 0 0
05/10/2017
3.08
 1,800 3.07 3.11 3.08 0 0 0
04/10/2017
3.07
 11,120 3.07 3.11 3.07 0 0 0
03/10/2017
3.07
 24,300 3.11 3.11 3.05 0 0 0
02/10/2017
3.11
 25,330 3.11 3.17 3.10 0 0 0
29/09/2017
3.11
 28,380 3.14 3.14 3.10 0 0 0
28/09/2017
3.14
 31,540 3.16 3.16 3.11 0 0 0
27/09/2017
3.16
 39,040 3.26 3.26 3.16 0 0 0
26/09/2017
3.26
 29,990 3.26 3.26 3.20 0 0 0
25/09/2017
3.26
 127,080 3.10 3.30 3.16 1,500 0 0.0
22/09/2017
3.10
 33,320 3.17 3.17 3.10 0 0 0
21/09/2017
3.17
 3,010 3.17 3.17 3.14 0 0 0
20/09/2017
3.17
 6,000 3.16 3.17 3.13 0 0 0
19/09/2017
3.16
 85,860 3.05 3.20 3.05 0 0 0
18/09/2017
3.05
 38,980 3.05 3.07 3.02 0 0 0
15/09/2017
3.05
 20,790 3.10 3.10 3.02 0 0 0
14/09/2017
3.10
 67,740 2.99 3.10 2.96 0 800 -0.0
13/09/2017
2.99
 37,470 3.02 3.02 2.99 0 0 0
12/09/2017
3.02
 2,040 2.99 3.02 2.96 0 0 0
11/09/2017
2.99
 30,140 3.05 3.05 2.96 0 0 0
08/09/2017
3.05
 4,760 3.08 3.11 3.02 1,000 500 0.0
07/09/2017
3.08
 10,960 3.08 3.08 3.02 0 0 0
06/09/2017
3.08
 46,940 3.02 3.08 2.96 0 0 0
05/09/2017
3.02
 21,110 3.04 3.11 2.99 0 0 0
01/09/2017
3.04
 520 3.14 3.14 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |