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)
22/01/2016
2.92
 2,840 2.87 2.92 2.85 0 0 0
21/01/2016
2.87
 37,480 2.87 2.90 2.87 10,010 2,400 0.1
20/01/2016
2.87
 13,150 2.83 2.87 2.85 4,650 0 0.1
19/01/2016
2.83
 9,000 2.83 2.85 2.83 0 0 0
18/01/2016
2.83
 282,150 2.85 2.90 2.81 0 0 0
15/01/2016
2.85
 51,290 2.85 2.90 2.85 0 0 0
14/01/2016
2.85
 36,030 2.81 2.90 2.83 0 0 0
13/01/2016
2.81
 55,010 2.81 2.85 2.81 0 0 0
12/01/2016
2.81
 40,050 2.83 2.83 2.81 0 0 0
11/01/2016
2.83
 3,620 2.85 2.85 2.83 0 0 0
08/01/2016
2.85
 28,010 2.85 2.85 2.83 0 0 0
07/01/2016
2.85
 50,010 2.81 2.85 2.81 0 0 0
06/01/2016
2.81
 3,500 2.81 2.81 2.81 0 0 0
05/01/2016
2.81
 7,200 2.87 2.87 2.79 0 0 0
04/01/2016
2.87
 45,270 2.87 2.87 2.85 0 0 0
31/12/2015
2.87
 4,570 2.90 2.90 2.85 0 0 0
30/12/2015
2.90
 690 2.87 2.90 2.85 0 0 0
29/12/2015
2.87
 31,420 2.85 2.87 2.85 0 0 0
28/12/2015
2.85
 2,000 2.87 2.87 2.85 0 0 0
25/12/2015
2.87
 35,630 2.85 2.92 2.87 0 0 0
24/12/2015
2.85
 15,550 2.87 2.90 2.85 0 0 0
23/12/2015
2.87
 17,590 2.87 2.87 2.87 0 0 0
22/12/2015
2.87
 143,220 2.90 2.90 2.85 0 0 0
21/12/2015
2.90
 10,010 2.92 2.92 2.85 0 0 0
18/12/2015
2.92
 14,790 2.92 2.92 2.90 0 0 0
17/12/2015
2.92
 83,350 2.90 2.92 2.90 0 0 0
16/12/2015
2.90
 65,370 2.90 2.92 2.90 0 0 0
15/12/2015
2.90
 77,020 2.90 2.94 2.79 0 0 0
14/12/2015
2.90
 29,400 2.85 2.90 2.85 0 0 0
11/12/2015
2.85
 54,350 2.85 2.87 2.85 0 0 0
10/12/2015
2.85
 12,510 2.85 2.87 2.85 0 0 0
09/12/2015
2.85
 66,310 2.85 2.87 2.85 0 0 0
08/12/2015
2.85
 24,190 2.83 2.85 2.83 0 0 0
07/12/2015
2.83
 43,130 2.85 2.85 2.79 0 0 0
04/12/2015
2.85
 39,730 2.83 2.85 2.83 0 0 0
03/12/2015
2.83
 60,670 2.83 2.85 2.81 0 0 0
02/12/2015
2.83
 47,010 2.81 2.83 2.81 0 0 0
01/12/2015
2.81
 56,210 2.81 2.83 2.81 0 0 0
30/11/2015
2.81
 140,040 2.85 2.85 2.79 0 0 0
27/11/2015
2.85
 70,150 2.83 2.85 2.79 1,000 0 0.0
26/11/2015
2.83
 11,110 2.85 2.85 2.79 0 0 0
25/11/2015
2.85
 17,610 2.85 2.85 2.79 0 0 0
24/11/2015
2.85
 21,580 2.85 2.85 2.79 0 0 0
23/11/2015
2.85
 39,810 2.81 2.87 2.79 0 0 0
20/11/2015
2.81
 91,370 2.81 2.83 2.81 0 0 0
19/11/2015
2.81
 24,190 2.83 2.83 2.81 0 0 0
18/11/2015
2.83
 42,730 2.87 2.87 2.81 0 0 0
17/11/2015
2.87
 11,320 2.85 2.87 2.83 0 0 0
16/11/2015
2.85
 55,440 2.92 2.92 2.83 0 0 0
13/11/2015
2.92
 33,260 2.87 2.92 2.87 0 0 0
12/11/2015
2.87
 187,070 2.92 2.94 2.87 0 0 0
11/11/2015
2.92
 145,790 2.96 2.96 2.92 0 0 0
10/11/2015
2.96
 93,360 2.92 2.99 2.90 0 0 0
09/11/2015
2.92
 62,540 2.94 2.94 2.90 0 0 0
06/11/2015
2.94
 182,210 2.94 2.96 2.92 0 0 0
05/11/2015
2.94
 121,100 2.92 2.96 2.90 0 0 0
04/11/2015
2.92
 195,550 2.92 2.96 2.90 0 0 0
03/11/2015
2.92
 96,280 2.92 2.94 2.90 0 0 0
02/11/2015
2.92
 225,190 2.96 2.99 2.92 0 0 0
30/10/2015
2.96
 30,780 2.99 2.99 2.92 0 0 0
29/10/2015
2.99
 154,240 2.94 2.99 2.90 0 0 0
28/10/2015
2.94
 149,170 2.94 2.96 2.90 0 0 0
27/10/2015
2.94
 95,590 2.96 2.96 2.94 0 0 0
26/10/2015
2.96
 98,120 2.99 2.99 2.94 0 0 0
23/10/2015
2.99
 142,990 2.96 3.01 2.94 0 0 0
22/10/2015
2.96
 117,110 2.99 2.99 2.94 0 0 0
21/10/2015
2.99
 232,260 2.92 3.01 2.92 0 0 0
20/10/2015
2.92
 344,230 2.92 2.94 2.90 0 0 0
19/10/2015
2.92
 276,010 2.87 2.94 2.87 0 0 0
16/10/2015
2.87
 108,350 2.94 2.94 2.87 0 0 0
15/10/2015
2.94
 137,840 2.90 2.94 2.85 0 0 0
14/10/2015
2.90
 383,140 2.76 2.92 2.74 0 0 0
13/10/2015
2.76
 96,810 2.76 2.79 2.74 0 0 0
12/10/2015
2.76
 80,640 2.72 2.79 2.72 0 0 0
09/10/2015
2.72
 53,800 2.72 2.79 2.70 0 0 0
08/10/2015
2.72
 22,800 2.72 2.74 2.70 0 0 0
07/10/2015
2.72
 42,270 2.76 2.76 2.72 0 0 0
06/10/2015
2.76
 170,880 2.72 2.81 2.67 0 26,340 -0.3
05/10/2015
2.72
 13,150 2.70 2.72 2.70 0 0 0
02/10/2015
2.70
 57,180 2.70 2.70 2.67 0 0 0
01/10/2015
2.70
 53,250 2.70 2.72 2.67 0 0 0
30/09/2015
2.70
 79,990 2.70 2.72 2.67 0 0 0
29/09/2015
2.70
 32,350 2.72 2.72 2.67 0 0 0
28/09/2015
2.72
 83,650 2.72 2.74 2.67 0 0 0
25/09/2015
2.72
 57,890 2.72 2.74 2.67 0 0 0
24/09/2015
2.72
 35,640 2.76 2.76 2.72 1,400 0 0.0
23/09/2015
2.76
 36,350 2.79 2.79 2.72 0 0 0
22/09/2015
2.79
 75,530 2.79 2.79 2.74 0 0 0
21/09/2015
2.79
 51,890 2.76 2.79 2.72 0 0 0
18/09/2015
2.76
 53,480 2.72 2.90 2.72 0 0 0
17/09/2015
2.72
 60,930 2.72 2.74 2.70 0 0 0
16/09/2015
2.72
 22,330 2.79 2.79 2.72 0 0 0
15/09/2015
2.79
 7,250 2.76 2.79 2.72 0 0 0
14/09/2015
2.76
 14,040 2.76 2.79 2.70 0 0 0
11/09/2015
2.76
 36,010 2.76 2.76 2.72 0 0 0
10/09/2015
2.76
 44,890 2.74 2.83 2.74 0 0 0
09/09/2015
2.74
 50,160 2.76 2.79 2.74 0 0 0
08/09/2015
2.76
 53,580 2.76 2.81 2.74 0 0 0
07/09/2015
2.76
 24,660 2.76 2.79 2.72 0 0 0
04/09/2015
2.76
 27,040 2.76 2.83 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |