CTCP Chứng khoán Thiên Việt (tvs)

13.60
0.10
(0.74%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |