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)
12/04/2018
3.96
 130,990 3.77 3.99 3.74 505,000 0 7.3
11/04/2018
3.77
 47,130 3.71 3.77 3.65 400,000 0 5.6
10/04/2018
3.71
 53,700 3.64 3.74 3.65 307,000 0 4.2
09/04/2018
3.64
 20,180 3.67 3.67 3.60 0 0 0
06/04/2018
3.67
 52,600 3.64 3.67 3.60 24,100 0 0.3
05/04/2018
3.64
 49,600 3.61 3.74 3.61 2,200 0 0.0
04/04/2018
3.61
 212,160 3.60 3.85 3.60 101,200 0 1.3
03/04/2018
3.60
 9,340 3.60 3.60 3.54 0 0 0
02/04/2018
3.60
 9,860 3.60 3.60 3.46 0 0 0
30/03/2018
3.60
 2,910 3.63 3.63 3.57 0 0 0
29/03/2018
3.63
 540 3.63 3.63 3.61 0 0 0
28/03/2018
3.63
 2,450 3.63 3.63 3.54 0 0 0
27/03/2018
3.63
 46,340 3.65 3.71 3.57 30,000 1,120 0.4
26/03/2018
3.65
 77,600 3.60 3.65 3.60 64,950 3,000 0.8
23/03/2018
3.60
 11,850 3.65 3.65 3.49 6,630 2,200 0.1
22/03/2018
3.65
 27,640 3.57 3.65 3.52 24,600 10,000 0.2
21/03/2018
3.57
 27,290 3.60 3.63 3.53 14,190 0 0.2
20/03/2018
3.60
 25,810 3.64 3.67 3.54 400 0 0.0
19/03/2018
3.64
 67,350 3.60 3.68 3.60 17,510 3,000 0.2
16/03/2018
3.60
 14,500 3.60 3.60 3.54 0 0 0
15/03/2018
3.60
 23,060 3.54 3.64 3.56 0 0 0
14/03/2018
3.54
 8,450 3.65 3.65 3.54 0 0 0
13/03/2018
3.65
 27,810 3.67 3.67 3.54 9,000 0 0.1
12/03/2018
3.67
 73,070 3.68 3.71 3.60 29,000 0 0.4
09/03/2018
3.68
 43,730 3.65 3.68 3.65 15,500 0 0.2
08/03/2018
3.65
 115,230 3.63 3.65 3.59 546,190 10,000 7.5
07/03/2018
3.63
 43,020 3.54 3.63 3.52 17,050 5,000 0.2
06/03/2018
3.54
 7,640 3.52 3.54 3.49 3,730 5,000 -0.0
05/03/2018
3.52
 29,520 3.46 3.56 3.46 17,310 7,280 0.1
02/03/2018
3.46
 13,770 3.47 3.49 3.46 8,000 3,000 0.1
01/03/2018
3.47
 88,500 3.54 3.54 3.46 51,950 0 0.7
28/02/2018
3.54
 125,500 3.56 3.56 3.46 114,750 0 1.4
27/02/2018
3.56
 36,120 3.59 3.59 3.49 26,100 0 0.3
26/02/2018
3.59
 34,510 3.60 3.60 3.54 10,700 0 0.1
23/02/2018
3.60
 18,870 3.54 3.74 3.60 200 0 0.0
22/02/2018
3.54
 14,210 3.57 3.57 3.52 13,630 0 0.2
21/02/2018
3.57
 42,600 3.49 3.57 3.46 31,800 0 0.4
13/02/2018
3.49
 61,680 3.38 3.49 3.41 59,060 10,000 0.6
12/02/2018
3.38
 33,890 3.38 3.38 3.28 19,000 18,000 0.0
09/02/2018
3.38
 18,400 3.39 3.39 3.29 0 3,230 -0.0
08/02/2018
3.39
 95,100 3.29 3.39 3.18 30,000 0 0.4
07/02/2018
3.29
 33,160 3.27 3.32 3.21 10,340 0 0.1
06/02/2018
3.27
 284,550 3.32 3.32 3.10 23,000 0 0.3
05/02/2018
3.32
 222,770 3.49 3.49 3.32 78,300 9,500 0.8
02/02/2018
3.49
 181,110 3.54 3.54 3.49 75,000 0 1.0
01/02/2018
3.54
 206,210 3.57 3.57 3.45 23,780 0 0.3
31/01/2018
3.57
 198,720 3.57 3.57 3.47 495,000 0 6.4
30/01/2018
3.57
 160,230 3.57 3.57 3.41 53,700 0 0.7
29/01/2018
3.57
 38,660 3.57 3.68 3.54 5,000 0 0.1
26/01/2018
3.57
 146,740 3.46 3.57 3.42 455,000 300 5.9
25/01/2018
3.46
 193,620 3.25 3.47 3.42 0 20,000 -0.3
22/01/2018
3.25
 91,480 3.05 3.25 3.10 83,800 22,170 0.7
19/01/2018
3.05
 18,330 3.03 3.10 3.05 1,200 0 0.0
18/01/2018
3.03
 43,550 3.05 3.05 3.03 0 0 0
17/01/2018
3.05
 52,150 3.07 3.07 3.05 0 0 0
16/01/2018
3.07
 53,300 3.03 3.10 3.03 3,050 0 0.0
15/01/2018
3.03
 3,400 3.05 3.07 3.03 0 0 0
12/01/2018
3.05
 14,500 3.07 3.13 3.05 8,000 0 0.1
11/01/2018
3.07
 14,940 3.05 3.10 3.02 0 1,100 -0.0
10/01/2018
3.05
 41,760 3.18 3.18 3.05 22,000 20,000 0.0
09/01/2018
3.18
 73,780 3.10 3.18 3.03 28,430 0 0.3
08/01/2018
3.10
 66,270 3.07 3.10 2.99 19,040 0 0.2
05/01/2018
3.07
 38,810 3.10 3.10 3.05 5,000 0 0.1
04/01/2018
3.10
 58,710 3.09 3.14 3.10 0 0 0
03/01/2018
3.09
 73,740 3.05 3.10 3.00 11,210 0 0.1
02/01/2018
3.05
 13,200 3.10 3.12 3.02 0 0 0
29/12/2017
3.10
 77,750 3.00 3.18 2.96 22,170 0 0.2
28/12/2017
3.00
 24,500 3.03 3.03 3.00 0 0 0
27/12/2017
3.03
 26,610 3.03 3.03 2.99 0 0 0
26/12/2017
3.03
 94,910 2.88 3.07 2.85 9,770 0 0.1
25/12/2017
2.88
 32,820 2.88 2.88 2.85 0 0 0
22/12/2017
2.88
 16,110 2.85 2.88 2.80 0 0 0
21/12/2017
2.85
 41,950 2.76 2.85 2.77 20,000 0 0.2
20/12/2017
2.76
 27,150 2.76 2.76 2.69 0 0 0
19/12/2017
2.76
 45,560 2.87 2.87 2.76 0 0 0
18/12/2017
2.87
 50,490 2.87 2.87 2.82 0 0 0
15/12/2017
2.87
 57,500 2.87 2.92 2.87 0 0 0
14/12/2017
2.87
 99,060 2.69 2.87 2.67 9,550 0 0.1
13/12/2017
2.69
 37,680 2.69 2.69 2.69 0 0 0
12/12/2017
2.69
 50,780 2.69 2.69 2.66 0 0 0
11/12/2017
2.69
 3,500 2.69 2.69 2.69 0 0 0
08/12/2017
2.69
 9,420 2.69 2.74 2.69 0 0 0
07/12/2017
2.69
 69,090 2.67 2.71 2.67 0 0 0
06/12/2017
2.67
 38,730 2.67 2.71 2.67 0 0 0
05/12/2017
2.67
 24,190 2.69 2.71 2.67 0 0 0
04/12/2017
2.69
 51,980 2.69 2.71 2.66 0 0 0
01/12/2017
2.69
 20 2.69 2.69 2.67 0 0 0
30/11/2017
2.69
 19,900 2.67 2.73 2.66 0 0 0
29/11/2017
2.67
 54,830 2.64 2.71 2.63 0 0 0
28/11/2017
2.64
 23,570 2.66 2.66 2.64 0 0 0
27/11/2017
2.66
 29,700 2.67 2.67 2.63 300 0 0.0
24/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
23/11/2017
2.67
 4,000 2.63 2.67 2.58 0 0 0
22/11/2017
2.63
 5,730 2.63 2.63 2.63 0 0 0
21/11/2017
2.63
 10,670 2.60 2.63 2.60 0 0 0
20/11/2017
2.60
 27,130 2.63 2.63 2.49 0 0 0
17/11/2017
2.63
 2,340 2.56 2.74 2.58 10 0 0.0
16/11/2017
2.56
 310 2.63 2.63 2.56 0 0 0
15/11/2017
2.63
 2,160 2.56 2.63 2.56 300 0 0.0
14/11/2017
2.56
 50 2.60 2.60 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |