CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		-0.24 -1.65% 4,668,800 1,186,100 17.5
14.05
15.20
14.30
2 tháng
(2025-11-28) 		-0.86 -5.77% 8,056,200 1,321,000 19.6
13.75
15.20
14.30
3 tháng
(2025-10-29) 		-1.35 -8.78% 9,942,800 1,177,700 17.2
13.75
15.45
14.30
6 tháng
(2025-07-31) 		-1.88 -11.78% 33,158,300 -637,700 -24.9
13.75
19.08
14.30
12 tháng
(2025-02-03) 		-0.36 -2.51% 49,098,500 -342,326 -22.0
12.08
19.08
14.30
24 tháng
(2024-02-07) 		-1.73 -10.97% 118,191,000 -10,327,887 -261.8
12.08
22.27
14.30
36 tháng
(2023-02-13) 		2.15 18.10% 136,573,000 -9,704,264 -247.8
11.60
22.27
14.30
60 tháng
(2021-02-22) 		4.89 53.38% 193,170,100 -8,175,488 -256.4
8.92
35.98
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2017
2.16
 1,320 2.20 2.20 2.16 0 0 0
10/02/2017
2.20
 25,360 2.17 2.32 2.20 0 4,500 -0.0
09/02/2017
2.17
 5,290 2.20 2.20 2.16 0 0 0
08/02/2017
2.20
 47,000 2.25 2.25 2.17 0 25,000 -0.2
07/02/2017
2.25
 2,010 2.22 2.25 2.22 0 2,000 -0.0
06/02/2017
2.22
 20 2.25 2.25 2.16 0 10 -0
03/02/2017
2.25
 3,000 2.25 2.25 2.25 0 0 0
02/02/2017
2.25
 0 2.25 2.25 2.25 0 0 0
25/01/2017
2.25
 51,840 2.17 2.25 2.17 10,000 0 0.1
24/01/2017
2.17
 20,000 2.22 2.22 2.12 0 0 0
23/01/2017
2.22
 12,280 2.15 2.22 2.15 0 0 0
20/01/2017
2.15
 5,100 2.20 2.20 2.15 0 0 0
19/01/2017
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2017
2.20
 4,090 2.20 2.20 2.20 0 0 0
17/01/2017
2.20
 400 2.20 2.20 2.20 0 0 0
16/01/2017
2.20
 510 2.30 2.30 2.20 0 0 0
13/01/2017
2.30
 10 2.27 2.30 2.30 0 0 0
12/01/2017
2.27
 0 2.27 2.27 2.27 0 0 0
11/01/2017
2.27
 30 2.27 2.27 2.17 0 0 0
10/01/2017
2.27
 0 2.27 2.27 2.27 0 0 0
09/01/2017
2.27
 0 2.27 2.27 2.27 0 0 0
06/01/2017
2.27
 0 2.27 2.27 2.27 0 0 0
05/01/2017
2.27
 10 2.22 2.27 2.27 0 0 0
04/01/2017
2.22
 600 2.31 2.31 2.22 0 0 0
03/01/2017
2.31
 210 2.48 2.48 2.31 0 0 0
30/12/2016
2.48
 1,350 2.32 2.48 2.32 1,280 0 0.0
29/12/2016
2.32
 0 2.32 2.32 2.32 0 0 0
28/12/2016
2.32
 0 2.32 2.32 2.32 0 0 0
27/12/2016
2.32
 130 2.17 2.32 2.20 0 0 0
26/12/2016
2.17
 250 2.33 2.33 2.17 0 0 0
23/12/2016
2.33
 100 2.24 2.33 2.33 0 0 0
22/12/2016
2.24
 20 2.40 2.43 2.24 0 0 0
21/12/2016
2.40
 460 2.38 2.48 2.40 0 0 0
20/12/2016
2.38
 10 2.33 2.38 2.38 0 0 0
19/12/2016
2.33
 460 2.33 2.33 2.33 0 0 0
16/12/2016
2.33
 200 2.20 2.33 2.27 0 0 0
15/12/2016
2.20
 5,020 2.33 2.33 2.20 0 0 0
14/12/2016
2.33
 10 2.27 2.33 2.33 0 0 0
13/12/2016
2.27
 220 2.28 2.29 2.15 0 0 0
12/12/2016
2.28
 530 2.45 2.45 2.28 0 0 0
09/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
08/12/2016
2.45
 10 2.45 2.45 2.45 0 0 0
07/12/2016
2.45
 10 2.38 2.45 2.45 0 0 0
06/12/2016
2.38
 0 2.38 2.38 2.38 0 0 0
05/12/2016
2.38
 0 2.38 2.38 2.38 0 0 0
02/12/2016
2.38
 110 2.33 2.38 2.38 0 0 0
01/12/2016
2.33
 32,920 2.38 2.43 2.21 0 110 -0.0
30/11/2016
2.38
 290 2.23 2.38 2.35 0 0 0
29/11/2016
2.23
 380 2.38 2.46 2.23 0 0 0
28/11/2016
2.38
 10,770 2.26 2.38 2.26 0 9,340 -0.1
25/11/2016
2.26
 910 2.24 2.26 2.24 0 110 -0.0
24/11/2016
2.24
 6,410 2.23 2.24 2.22 6,110 0 0.1
23/11/2016
2.23
 11,010 2.25 2.26 2.22 9,000 5,000 0.0
22/11/2016
2.25
 3,050 2.17 2.26 2.17 0 100 -0.0
21/11/2016
2.17
 2,510 2.24 2.24 2.09 0 0 0
18/11/2016
2.24
 5,020 2.25 2.25 2.15 0 0 0
17/11/2016
2.25
 80 2.20 2.25 2.20 0 0 0
16/11/2016
2.20
 100 2.20 2.20 2.20 0 0 0
15/11/2016
2.20
 10,680 2.17 2.20 2.11 0 0 0
14/11/2016
2.17
 2,800 2.25 2.25 2.09 0 0 0
11/11/2016
2.25
 0 2.25 2.25 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |