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
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
3.15
 74,040 3.15 3.21 3.06 0 0 0
05/07/2017
3.15
 36,680 3.02 3.23 3.00 0 0 0
04/07/2017
3.02
 15,940 3.02 3.10 2.97 0 0 0
03/07/2017
3.02
 66,780 2.84 3.04 2.84 0 0 0
30/06/2017
2.84
 19,270 2.77 2.84 2.78 0 0 0
29/06/2017
2.77
 29,210 2.78 2.78 2.75 0 0 0
28/06/2017
2.78
 270 2.77 2.78 2.77 0 0 0
27/06/2017
2.77
 34,740 2.74 2.77 2.64 0 0 0
26/06/2017
2.74
 8,330 2.74 2.74 2.64 0 0 0
23/06/2017
2.74
 9,110 2.71 2.74 2.64 0 0 0
22/06/2017
2.71
 4,020 2.69 2.71 2.69 0 0 0
21/06/2017
2.69
 3,900 2.70 2.70 2.69 0 0 0
20/06/2017
2.70
 4,020 2.70 2.71 2.61 0 2,890 -0.0
19/06/2017
2.70
 21,000 2.53 2.70 2.53 0 0 0
16/06/2017
2.53
 16,230 2.48 2.60 2.52 0 0 0
15/06/2017
2.48
 7,030 2.53 2.58 2.48 0 0 0
14/06/2017
2.53
 7,650 2.48 2.53 2.48 0 0 0
13/06/2017
2.48
 14,810 2.48 2.53 2.48 0 0 0
12/06/2017
2.48
 6,600 2.48 2.48 2.46 0 730 -0.0
09/06/2017
2.48
 380 2.48 2.48 2.48 0 0 0
08/06/2017
2.48
 3,000 2.53 2.53 2.48 0 10 -0.0
07/06/2017
2.53
 20,780 2.53 2.53 2.46 2,730 0 0.0
06/06/2017
2.53
 4,520 2.50 2.53 2.50 0 0 0
05/06/2017
2.50
 16,110 2.50 2.51 2.48 0 0 0
02/06/2017
2.50
 3,610 2.50 2.50 2.46 10 0 0.0
01/06/2017
2.50
 0 2.50 2.50 2.50 0 0 0
31/05/2017
2.50
 41,410 2.46 2.50 2.46 0 0 0
30/05/2017
2.46
 4,800 2.51 2.66 2.46 0 0 0
29/05/2017
2.51
 3,410 2.60 2.69 2.51 0 0 0
26/05/2017
2.60
 6,560 2.53 2.61 2.58 0 0 0
25/05/2017
2.53
 2,270 2.49 2.53 2.49 0 0 0
24/05/2017
2.49
 28,870 2.46 2.49 2.46 0 0 0
23/05/2017
2.46
 10,240 2.46 2.46 2.46 0 0 0
22/05/2017
2.46
 8,210 2.46 2.48 2.43 0 0 0
19/05/2017
2.46
 30,680 2.45 2.49 2.43 5,000 0 0.0
18/05/2017
2.45
 4,810 2.44 2.45 2.40 0 800 -0.0
17/05/2017
2.44
 3,400 2.43 2.44 2.43 0 0 0
16/05/2017
2.43
 7,000 2.43 2.44 2.43 4,490 0 0.0
15/05/2017
2.43
 6,530 2.42 2.45 2.37 0 0 0
12/05/2017
2.42
 6,410 2.43 2.43 2.35 0 0 0
11/05/2017
2.43
 18,910 2.47 2.47 2.33 1,000 0 0.0
10/05/2017
2.47
 2,060 2.40 2.47 2.40 0 0 0
09/05/2017
2.40
 44,170 2.40 2.42 2.40 0 0 0
08/05/2017
2.40
 5,010 2.42 2.47 2.40 0 0 0
05/05/2017
2.42
 3,520 2.43 2.46 2.42 0 0 0
04/05/2017
2.43
 10 2.47 2.47 2.43 0 0 0
03/05/2017
2.47
 0 2.47 2.47 2.47 0 0 0
28/04/2017
2.47
 1,010 2.48 2.48 2.40 1,000 0 0.0
27/04/2017
2.48
 6,600 2.41 2.48 2.42 0 0 0
26/04/2017
2.41
 70 2.46 2.46 2.41 0 0 0
25/04/2017
2.46
 10,230 2.35 2.46 2.38 5,120 0 0.0
24/04/2017
2.35
 100 2.38 2.38 2.35 0 0 0
21/04/2017
2.38
 5,030 2.33 2.38 2.27 0 0 0
20/04/2017
2.33
 550 2.30 2.33 2.30 0 500 -0.0
19/04/2017
2.30
 500 2.34 2.34 2.30 0 0 0
18/04/2017
2.34
 6,020 2.33 2.34 2.22 0 500 -0.0
17/04/2017
2.33
 0 2.33 2.33 2.33 0 0 0
14/04/2017
2.33
 7,550 2.35 2.35 2.20 0 0 0
13/04/2017
2.35
 50 2.30 2.35 2.29 0 0 0
12/04/2017
2.30
 1,110 2.27 2.38 2.27 500 0 0.0
11/04/2017
2.27
 710 2.38 2.38 2.27 0 0 0
10/04/2017
2.38
 1,550 2.30 2.38 2.30 0 1,540 -0.0
07/04/2017
2.30
 140 2.40 2.46 2.30 0 0 0
05/04/2017
2.40
 10 2.33 2.40 2.40 0 0 0
04/04/2017
2.33
 8,010 2.35 2.40 2.33 0 0 0
03/04/2017
2.35
 21,920 2.25 2.35 2.25 0 0 0
31/03/2017
2.25
 16,440 2.24 2.27 2.25 90 0 0.0
30/03/2017
2.24
 5,400 2.23 2.30 2.24 2,890 0 0.0
29/03/2017
2.23
 60 2.31 2.31 2.22 0 0 0
28/03/2017
2.31
 810 2.30 2.31 2.30 0 0 0
27/03/2017
2.30
 3,860 2.26 2.30 2.20 0 0 0
24/03/2017
2.26
 1,400 2.27 2.27 2.26 0 0 0
23/03/2017
2.27
 2,500 2.30 2.38 2.27 0 0 0
22/03/2017
2.30
 40,900 2.30 2.38 2.30 0 0 0
21/03/2017
2.30
 31,620 2.30 2.30 2.25 0 0 0
20/03/2017
2.30
 18,210 2.27 2.30 2.29 0 0 0
17/03/2017
2.27
 5,110 2.26 2.27 2.26 0 0 0
16/03/2017
2.26
 22,380 2.25 2.30 2.25 0 0 0
15/03/2017
2.25
 18,210 2.25 2.27 2.25 0 0 0
14/03/2017
2.25
 41,070 2.26 2.26 2.25 0 0 0
13/03/2017
2.26
 35,730 2.30 2.30 2.25 0 0 0
10/03/2017
2.30
 33,000 2.20 2.30 2.21 0 0 0
09/03/2017
2.20
 10,000 2.21 2.21 2.20 0 0 0
08/03/2017
2.21
 23,090 2.27 2.27 2.20 0 0 0
07/03/2017
2.27
 10 2.23 2.27 2.27 0 0 0
06/03/2017
2.23
 0 2.23 2.23 2.23 0 0 0
03/03/2017
2.23
 7,110 2.23 2.23 2.20 0 0 0
02/03/2017
2.23
 3,960 2.23 2.23 2.19 0 0 0
01/03/2017
2.23
 910 2.22 2.23 2.20 0 0 0
28/02/2017
2.22
 22,750 2.24 2.24 2.18 0 0 0
27/02/2017
2.24
 5,810 2.25 2.30 2.18 0 526,435 -4.5
24/02/2017
2.25
 49,190 2.18 2.33 2.22 0 15,000 -0.1
23/02/2017
2.18
 7,040 2.17 2.22 2.17 0 0 0
22/02/2017
2.17
 2,410 2.17 2.18 2.07 0 0 0
21/02/2017
2.17
 9,210 2.20 2.20 2.17 0 0 0
20/02/2017
2.20
 500 2.20 2.20 2.20 0 0 0
17/02/2017
2.20
 1,880 2.20 2.35 2.20 0 0 0
16/02/2017
2.20
 7,340 2.20 2.25 2.20 0 6,310 -0.1
15/02/2017
2.20
 11,160 2.17 2.20 2.15 5,000 0 0.0
14/02/2017
2.17
 5,010 2.16 2.27 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |