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)
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
10/11/2016
2.25
 3,700 2.30 2.30 2.20 0 100 -0.0
09/11/2016
2.30
 0 2.30 2.30 2.30 0 0 0
08/11/2016
2.30
 260 2.30 2.30 2.27 0 40 -0.0
07/11/2016
2.30
 12,800 2.30 2.30 2.22 0 200 -0.0
04/11/2016
2.30
 9,060 2.17 2.32 2.30 0 0 0
03/11/2016
2.17
 8,570 2.20 2.33 2.07 0 0 0
02/11/2016
2.20
 17,010 2.20 2.20 2.15 0 0 0
01/11/2016
2.20
 60 2.11 2.20 2.12 0 0 0
31/10/2016
2.11
 13,500 2.25 2.25 2.10 0 0 0
28/10/2016
2.25
 2,420 2.20 2.27 2.12 0 60 -0.0
27/10/2016
2.20
 0 2.20 2.20 2.20 0 0 0
26/10/2016
2.20
 30 2.20 2.20 2.20 0 30 -0.0
25/10/2016
2.20
 0 2.20 2.20 2.20 0 0 0
24/10/2016
2.20
 2,160 2.20 2.20 2.20 0 0 0
21/10/2016
2.20
 19,730 2.20 2.30 2.17 15,000 0 0.1
20/10/2016
2.20
 2,300 2.28 2.30 2.12 0 0 0
19/10/2016
2.28
 710 2.45 2.45 2.28 0 0 0
18/10/2016
2.45
 330 2.46 2.56 2.29 0 0 0
17/10/2016
2.46
 10 2.46 2.46 2.46 0 0 0
14/10/2016
2.46
 0 2.46 2.46 2.46 0 0 0
13/10/2016
2.46
 0 2.46 2.46 2.46 0 0 0
12/10/2016
2.46
 6,940 2.46 2.46 2.29 0 0 0
11/10/2016
2.46
 10 2.46 2.46 2.46 0 0 0
10/10/2016
2.46
 1,740 2.38 2.46 2.21 0 0 0
07/10/2016
2.38
 8,160 2.52 2.52 2.38 0 0 0
06/10/2016
2.52
 1,030 2.61 2.61 2.52 0 0 0
05/10/2016
2.61
 1,730 2.61 2.61 2.61 0 0 0
04/10/2016
2.61
 8,410 2.66 2.66 2.48 0 0 0
03/10/2016
2.66
 200 2.56 2.66 2.66 0 0 0
30/09/2016
2.56
 0 2.56 2.56 2.56 0 0 0
29/09/2016
2.56
 5,700 2.66 2.66 2.56 0 0 0
28/09/2016
2.66
 90 2.65 2.66 2.66 0 0 0
27/09/2016
2.65
 3,080 2.64 2.69 2.65 0 0 0
26/09/2016
2.64
 6,140 2.77 2.77 2.64 0 3,730 -0.0
23/09/2016
2.77
 0 2.77 2.77 2.77 0 0 0
22/09/2016
2.77
 0 2.77 2.77 2.77 0 0 0
21/09/2016
2.77
 30 2.71 2.77 2.77 0 0 0
20/09/2016
2.71
 700 2.69 2.71 2.68 0 0 0
19/09/2016
2.69
 0 2.69 2.69 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |