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)
23/06/2017
2.56
 9,110 2.54 2.56 2.46 0 0 0
22/06/2017
2.54
 4,020 2.51 2.54 2.51 0 0 0
21/06/2017
2.51
 3,900 2.52 2.52 2.51 0 0 0
20/06/2017
2.52
 4,020 2.52 2.54 2.44 0 2,890 -0.0
19/06/2017
2.52
 21,000 2.37 2.52 2.37 0 0 0
16/06/2017
2.37
 16,230 2.32 2.43 2.36 0 0 0
15/06/2017
2.32
 7,030 2.37 2.42 2.32 0 0 0
14/06/2017
2.37
 7,650 2.32 2.37 2.32 0 0 0
13/06/2017
2.32
 14,810 2.32 2.37 2.32 0 0 0
12/06/2017
2.32
 6,600 2.32 2.32 2.30 0 730 -0.0
09/06/2017
2.32
 380 2.32 2.32 2.32 0 0 0
08/06/2017
2.32
 3,000 2.36 2.36 2.32 0 10 -0.0
07/06/2017
2.36
 20,780 2.37 2.37 2.30 2,730 0 0.0
06/06/2017
2.37
 4,520 2.34 2.37 2.34 0 0 0
05/06/2017
2.34
 16,110 2.33 2.34 2.32 0 0 0
02/06/2017
2.33
 3,610 2.34 2.34 2.30 10 0 0.0
01/06/2017
2.34
 0 2.34 2.34 2.34 0 0 0
31/05/2017
2.34
 41,410 2.30 2.34 2.30 0 0 0
30/05/2017
2.30
 4,800 2.34 2.49 2.30 0 0 0
29/05/2017
2.34
 3,410 2.43 2.51 2.34 0 0 0
26/05/2017
2.43
 6,560 2.37 2.44 2.42 0 0 0
25/05/2017
2.37
 2,270 2.33 2.37 2.33 0 0 0
24/05/2017
2.33
 28,870 2.30 2.33 2.30 0 0 0
23/05/2017
2.30
 10,240 2.30 2.30 2.30 0 0 0
22/05/2017
2.30
 8,210 2.30 2.32 2.27 0 0 0
19/05/2017
2.30
 30,680 2.29 2.33 2.27 5,000 0 0.0
18/05/2017
2.29
 4,810 2.28 2.29 2.25 0 800 -0.0
17/05/2017
2.28
 3,400 2.27 2.28 2.27 0 0 0
16/05/2017
2.27
 7,000 2.27 2.28 2.27 4,490 0 0.0
15/05/2017
2.27
 6,530 2.26 2.29 2.21 0 0 0
12/05/2017
2.26
 6,410 2.27 2.27 2.20 0 0 0
11/05/2017
2.27
 18,910 2.31 2.31 2.17 1,000 0 0.0
10/05/2017
2.31
 2,060 2.25 2.31 2.25 0 0 0
09/05/2017
2.25
 44,170 2.25 2.26 2.25 0 0 0
08/05/2017
2.25
 5,010 2.26 2.31 2.25 0 0 0
05/05/2017
2.26
 3,520 2.27 2.30 2.26 0 0 0
04/05/2017
2.27
 10 2.30 2.30 2.27 0 0 0
03/05/2017
2.30
 0 2.30 2.30 2.30 0 0 0
28/04/2017
2.30
 1,010 2.31 2.31 2.25 1,000 0 0.0
27/04/2017
2.31
 6,600 2.25 2.32 2.26 0 0 0
26/04/2017
2.25
 70 2.30 2.30 2.25 0 0 0
25/04/2017
2.30
 10,230 2.20 2.30 2.22 5,120 0 0.0
24/04/2017
2.20
 100 2.22 2.22 2.20 0 0 0
21/04/2017
2.22
 5,030 2.17 2.22 2.13 0 0 0
20/04/2017
2.17
 550 2.15 2.17 2.15 0 500 -0.0
19/04/2017
2.15
 500 2.18 2.18 2.15 0 0 0
18/04/2017
2.18
 6,020 2.17 2.18 2.08 0 500 -0.0
17/04/2017
2.17
 0 2.17 2.17 2.17 0 0 0
14/04/2017
2.17
 7,550 2.20 2.20 2.05 0 0 0
13/04/2017
2.20
 50 2.15 2.20 2.14 0 0 0
12/04/2017
2.15
 1,110 2.13 2.22 2.13 500 0 0.0
11/04/2017
2.13
 710 2.22 2.22 2.13 0 0 0
10/04/2017
2.22
 1,550 2.15 2.22 2.15 0 1,540 -0.0
07/04/2017
2.15
 140 2.25 2.30 2.15 0 0 0
05/04/2017
2.25
 10 2.17 2.25 2.25 0 0 0
04/04/2017
2.17
 8,010 2.20 2.25 2.17 0 0 0
03/04/2017
2.20
 21,920 2.10 2.20 2.10 0 0 0
31/03/2017
2.10
 16,440 2.09 2.12 2.10 90 0 0.0
30/03/2017
2.09
 5,400 2.08 2.15 2.09 2,890 0 0.0
29/03/2017
2.08
 60 2.16 2.16 2.08 0 0 0
28/03/2017
2.16
 810 2.15 2.16 2.15 0 0 0
27/03/2017
2.15
 3,860 2.11 2.15 2.05 0 0 0
24/03/2017
2.11
 1,400 2.13 2.13 2.11 0 0 0
23/03/2017
2.13
 2,500 2.15 2.22 2.13 0 0 0
22/03/2017
2.15
 40,900 2.15 2.22 2.15 0 0 0
21/03/2017
2.15
 31,620 2.15 2.15 2.10 0 0 0
20/03/2017
2.15
 18,210 2.13 2.15 2.14 0 0 0
17/03/2017
2.13
 5,110 2.11 2.13 2.11 0 0 0
16/03/2017
2.11
 22,380 2.10 2.15 2.10 0 0 0
15/03/2017
2.10
 18,210 2.10 2.13 2.10 0 0 0
14/03/2017
2.10
 41,070 2.12 2.12 2.10 0 0 0
13/03/2017
2.12
 35,730 2.15 2.15 2.10 0 0 0
10/03/2017
2.15
 33,000 2.06 2.15 2.07 0 0 0
09/03/2017
2.06
 10,000 2.07 2.07 2.05 0 0 0
08/03/2017
2.07
 23,090 2.13 2.13 2.05 0 0 0
07/03/2017
2.13
 10 2.09 2.13 2.13 0 0 0
06/03/2017
2.09
 0 2.09 2.09 2.09 0 0 0
03/03/2017
2.09
 7,110 2.09 2.09 2.05 0 0 0
02/03/2017
2.09
 3,960 2.09 2.09 2.04 0 0 0
01/03/2017
2.09
 910 2.08 2.09 2.05 0 0 0
28/02/2017
2.08
 22,750 2.09 2.09 2.04 0 0 0
27/02/2017
2.09
 5,810 2.10 2.15 2.04 0 526,435 -4.5
24/02/2017
2.10
 49,190 2.04 2.17 2.08 0 15,000 -0.1
23/02/2017
2.04
 7,040 2.03 2.08 2.03 0 0 0
22/02/2017
2.03
 2,410 2.02 2.04 1.93 0 0 0
21/02/2017
2.02
 9,210 2.05 2.05 2.02 0 0 0
20/02/2017
2.05
 500 2.05 2.05 2.05 0 0 0
17/02/2017
2.05
 1,880 2.05 2.20 2.05 0 0 0
16/02/2017
2.05
 7,340 2.05 2.10 2.05 0 6,310 -0.1
15/02/2017
2.05
 11,160 2.03 2.05 2.01 5,000 0 0.0
14/02/2017
2.03
 5,010 2.02 2.13 2.03 0 0 0
13/02/2017
2.02
 1,320 2.06 2.06 2.02 0 0 0
10/02/2017
2.06
 25,360 2.03 2.17 2.06 0 4,500 -0.0
09/02/2017
2.03
 5,290 2.05 2.05 2.02 0 0 0
08/02/2017
2.05
 47,000 2.10 2.10 2.03 0 25,000 -0.2
07/02/2017
2.10
 2,010 2.08 2.10 2.08 0 2,000 -0.0
06/02/2017
2.08
 20 2.10 2.10 2.02 0 10 -0
03/02/2017
2.10
 3,000 2.10 2.10 2.10 0 0 0
02/02/2017
2.10
 0 2.10 2.10 2.10 0 0 0
25/01/2017
2.10
 51,840 2.03 2.10 2.03 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |