CTCP Chứng khoán Thiên Việt (tvs)

13.75
0.15
(1.10%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
4.50
 25,200 4.36 4.50 4.06 0 0 0
24/07/2018
4.36
 15,300 4.21 4.36 4.09 0 0 0
23/07/2018
4.21
 27,530 4.47 4.47 4.16 3,000 0 0.0
20/07/2018
4.47
 6,080 4.47 4.49 4.44 2,800 0 0.0
19/07/2018
4.47
 11,340 4.56 4.56 4.36 9,120 0 0.1
18/07/2018
4.56
 25,400 4.30 4.56 4.31 23,270 11,140 0.2
17/07/2018
4.30
 2,020 4.28 4.30 4.21 0 0 0
16/07/2018
4.28
 1,770 4.28 4.28 4.28 0 0 0
13/07/2018
4.28
 160 4.28 4.28 4.27 0 0 0
12/07/2018
4.28
 5,090 4.25 4.28 4.15 0 0 0
11/07/2018
4.25
 27,590 4.15 4.27 4.06 22,000 500 0.3
10/07/2018
4.15
 1,490 4.10 4.15 4.01 0 480 -0.0
09/07/2018
4.10
 11,020 4.09 4.10 3.91 0 0 0
06/07/2018
4.09
 24,510 4.27 4.27 3.97 0 1,410 -0.0
05/07/2018
4.27
 13,720 4.27 4.27 3.97 5,000 3,000 0.0
04/07/2018
4.27
 16,320 4.38 4.38 4.09 0 20 -0.0
03/07/2018
4.38
 2,120 4.30 4.38 4.21 0 0 0
02/07/2018
4.30
 4,120 4.38 4.38 4.09 0 0 0
29/06/2018
4.38
 3,840 4.40 4.40 4.15 830 0 0.0
28/06/2018
4.40
 8,970 4.44 4.44 4.19 7,500 900 0.1
27/06/2018
4.44
 2,600 4.56 4.56 4.30 0 500 -0.0
26/06/2018
4.56
 71,260 4.27 4.56 4.10 68,900 0 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |