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)
11/07/2017
3.62
 17,550 3.62 3.62 3.47 0 0 0
10/07/2017
3.62
 59,270 3.65 3.68 3.60 0 0 0
07/07/2017
3.65
 87,340 3.53 3.71 3.56 0 2,000 -0.0
06/07/2017
3.53
 74,040 3.53 3.59 3.43 0 0 0
05/07/2017
3.53
 36,680 3.39 3.62 3.36 0 0 0
04/07/2017
3.39
 15,940 3.39 3.47 3.33 0 0 0
03/07/2017
3.39
 66,780 3.18 3.40 3.18 0 0 0
30/06/2017
3.18
 19,270 3.10 3.18 3.11 0 0 0
29/06/2017
3.10
 29,210 3.11 3.11 3.08 0 0 0
28/06/2017
3.11
 270 3.10 3.11 3.10 0 0 0
27/06/2017
3.10
 34,740 3.07 3.10 2.95 0 0 0
26/06/2017
3.07
 8,330 3.07 3.07 2.95 0 0 0
23/06/2017
3.07
 9,110 3.04 3.07 2.95 0 0 0
22/06/2017
3.04
 4,020 3.01 3.04 3.01 0 0 0
21/06/2017
3.01
 3,900 3.03 3.03 3.01 0 0 0
20/06/2017
3.03
 4,020 3.03 3.04 2.92 0 2,890 -0.0
19/06/2017
3.03
 21,000 2.84 3.03 2.84 0 0 0
16/06/2017
2.84
 16,230 2.78 2.91 2.83 0 0 0
15/06/2017
2.78
 7,030 2.84 2.90 2.78 0 0 0
14/06/2017
2.84
 7,650 2.78 2.84 2.78 0 0 0
13/06/2017
2.78
 14,810 2.78 2.84 2.78 0 0 0
12/06/2017
2.78
 6,600 2.78 2.78 2.75 0 730 -0.0
09/06/2017
2.78
 380 2.78 2.78 2.78 0 0 0
08/06/2017
2.78
 3,000 2.83 2.83 2.78 0 10 -0.0
07/06/2017
2.83
 20,780 2.83 2.83 2.75 2,730 0 0.0
06/06/2017
2.83
 4,520 2.80 2.83 2.80 0 0 0
05/06/2017
2.80
 16,110 2.80 2.81 2.78 0 0 0
02/06/2017
2.80
 3,610 2.80 2.80 2.75 10 0 0.0
01/06/2017
2.80
 0 2.80 2.80 2.80 0 0 0
31/05/2017
2.80
 41,410 2.75 2.80 2.75 0 0 0
30/05/2017
2.75
 4,800 2.81 2.98 2.75 0 0 0
29/05/2017
2.81
 3,410 2.91 3.01 2.81 0 0 0
26/05/2017
2.91
 6,560 2.84 2.92 2.90 0 0 0
25/05/2017
2.84
 2,270 2.79 2.84 2.79 0 0 0
24/05/2017
2.79
 28,870 2.76 2.79 2.75 0 0 0
23/05/2017
2.76
 10,240 2.76 2.76 2.75 0 0 0
22/05/2017
2.76
 8,210 2.75 2.78 2.72 0 0 0
19/05/2017
2.75
 30,680 2.74 2.79 2.72 5,000 0 0.0
18/05/2017
2.74
 4,810 2.74 2.74 2.69 0 800 -0.0
17/05/2017
2.74
 3,400 2.72 2.74 2.72 0 0 0
16/05/2017
2.72
 7,000 2.72 2.74 2.72 4,490 0 0.0
15/05/2017
2.72
 6,530 2.71 2.74 2.65 0 0 0
12/05/2017
2.71
 6,410 2.72 2.72 2.63 0 0 0
11/05/2017
2.72
 18,910 2.76 2.76 2.61 1,000 0 0.0
10/05/2017
2.76
 2,060 2.69 2.76 2.69 0 0 0
09/05/2017
2.69
 44,170 2.69 2.71 2.69 0 0 0
08/05/2017
2.69
 5,010 2.71 2.76 2.69 0 0 0
05/05/2017
2.71
 3,520 2.72 2.75 2.71 0 0 0
04/05/2017
2.72
 10 2.76 2.76 2.72 0 0 0
03/05/2017
2.76
 0 2.76 2.76 2.76 0 0 0
28/04/2017
2.76
 1,010 2.77 2.77 2.69 1,000 0 0.0
27/04/2017
2.77
 6,600 2.70 2.78 2.71 0 0 0
26/04/2017
2.70
 70 2.75 2.75 2.70 0 0 0
25/04/2017
2.75
 10,230 2.63 2.75 2.66 5,120 0 0.0
24/04/2017
2.63
 100 2.66 2.66 2.63 0 0 0
21/04/2017
2.66
 5,030 2.61 2.66 2.55 0 0 0
20/04/2017
2.61
 550 2.58 2.61 2.58 0 500 -0.0
19/04/2017
2.58
 500 2.62 2.62 2.58 0 0 0
18/04/2017
2.62
 6,020 2.61 2.62 2.49 0 500 -0.0
17/04/2017
2.61
 0 2.61 2.61 2.61 0 0 0
14/04/2017
2.61
 7,550 2.63 2.63 2.46 0 0 0
13/04/2017
2.63
 50 2.58 2.63 2.56 0 0 0
12/04/2017
2.58
 1,110 2.55 2.66 2.55 500 0 0.0
11/04/2017
2.55
 710 2.66 2.66 2.55 0 0 0
10/04/2017
2.66
 1,550 2.58 2.66 2.58 0 1,540 -0.0
07/04/2017
2.58
 140 2.69 2.75 2.58 0 0 0
05/04/2017
2.69
 10 2.61 2.69 2.69 0 0 0
04/04/2017
2.61
 8,010 2.63 2.69 2.61 0 0 0
03/04/2017
2.63
 21,920 2.52 2.63 2.52 0 0 0
31/03/2017
2.52
 16,440 2.50 2.54 2.52 90 0 0.0
30/03/2017
2.50
 5,400 2.50 2.57 2.50 2,890 0 0.0
29/03/2017
2.50
 60 2.59 2.59 2.49 0 0 0
28/03/2017
2.59
 810 2.57 2.59 2.57 0 0 0
27/03/2017
2.57
 3,860 2.53 2.57 2.46 0 0 0
24/03/2017
2.53
 1,400 2.55 2.55 2.53 0 0 0
23/03/2017
2.55
 2,500 2.58 2.66 2.55 0 0 0
22/03/2017
2.58
 40,900 2.58 2.66 2.58 0 0 0
21/03/2017
2.58
 31,620 2.58 2.58 2.52 0 0 0
20/03/2017
2.58
 18,210 2.55 2.58 2.57 0 0 0
17/03/2017
2.55
 5,110 2.53 2.55 2.53 0 0 0
16/03/2017
2.53
 22,380 2.52 2.57 2.52 0 0 0
15/03/2017
2.52
 18,210 2.52 2.55 2.52 0 0 0
14/03/2017
2.52
 41,070 2.54 2.54 2.52 0 0 0
13/03/2017
2.54
 35,730 2.58 2.58 2.52 0 0 0
10/03/2017
2.58
 33,000 2.47 2.58 2.48 0 0 0
09/03/2017
2.47
 10,000 2.48 2.48 2.46 0 0 0
08/03/2017
2.48
 23,090 2.55 2.55 2.46 0 0 0
07/03/2017
2.55
 10 2.50 2.55 2.55 0 0 0
06/03/2017
2.50
 0 2.50 2.50 2.50 0 0 0
03/03/2017
2.50
 7,110 2.50 2.50 2.46 0 0 0
02/03/2017
2.50
 3,960 2.50 2.50 2.45 0 0 0
01/03/2017
2.50
 910 2.49 2.50 2.46 0 0 0
28/02/2017
2.49
 22,750 2.50 2.51 2.45 0 0 0
27/02/2017
2.50
 5,810 2.52 2.58 2.45 0 526,435 -4.5
24/02/2017
2.52
 49,190 2.45 2.61 2.49 0 15,000 -0.1
23/02/2017
2.45
 7,040 2.43 2.49 2.43 0 0 0
22/02/2017
2.43
 2,410 2.43 2.45 2.32 0 0 0
21/02/2017
2.43
 9,210 2.46 2.46 2.43 0 0 0
20/02/2017
2.46
 500 2.46 2.46 2.46 0 0 0
17/02/2017
2.46
 1,880 2.46 2.63 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |