CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-31) 		0.20 1.48% 1,345,500 50,536 0
13.25
14
13.70
2 tháng
(2026-03-02) 		-0.90 -6.16% 4,618,300 -328,488 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-30) 		-0.90 -6.16% 7,430,800 207,712 6.0
13.10
15.20
13.70
6 tháng
(2025-11-03) 		-1.30 -8.67% 17,287,900 1,581,212 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.06 -0.41% 49,322,200 -85,988 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-10) 		-4.17 -23.31% 120,110,600 -10,698,698 -271.7
12.08
22.27
13.70
36 tháng
(2023-05-16) 		-0.26 -1.89% 143,276,100 -9,449,975 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-26) 		3.15 29.84% 195,664,100 -8,557,676 -262.9
10.50
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |