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)
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
03/09/2015
2.76
 22,790 2.79 2.79 2.74 0 0 0
01/09/2015
2.79
 44,470 2.79 2.81 2.74 0 0 0
31/08/2015
2.79
 67,440 2.85 2.85 2.76 0 0 0
28/08/2015
2.85
 114,610 2.81 2.90 2.74 0 0 0
27/08/2015
2.81
 131,380 2.79 2.81 2.74 0 0 0
26/08/2015
2.79
 144,060 2.74 2.79 2.70 0 0 0
25/08/2015
2.74
 115,350 2.72 2.76 2.59 0 0 0
24/08/2015
2.72
 171,870 2.92 2.92 2.72 0 0 0
21/08/2015
2.92
 274,080 3.05 3.05 2.87 0 188,010 -2.5
20/08/2015
3.05
 70,500 3.10 3.10 3.01 0 0 0
19/08/2015
3.10
 154,230 3.05 3.12 3.03 0 0 0
18/08/2015
3.05
 69,210 3.08 3.08 3.03 0 0 0
17/08/2015
3.08
 133,830 3.12 3.12 3.03 0 0 0
14/08/2015
3.12
 115,550 3.10 3.12 3.05 0 0 0
13/08/2015
3.10
 194,220 3.10 3.14 3.05 0 0 0
12/08/2015
3.10
 89,260 3.12 3.12 3.05 0 0 0
11/08/2015
3.12
 135,860 3.14 3.16 3.10 0 0 0
10/08/2015
3.14
 365,490 3.03 3.14 3.01 0 0 0
07/08/2015
3.03
 76,820 3.08 3.08 3.03 0 0 0
06/08/2015
3.08
 75,040 3.12 3.14 3.08 0 0 0
05/08/2015
3.12
 224,580 3.14 3.16 3.10 0 0 0
04/08/2015
3.14
 204,510 3.14 3.16 3.08 0 0 0
03/08/2015
3.14
 77,590 3.19 3.19 3.10 0 0 0
31/07/2015
3.19
 540,770 3.12 3.25 3.08 0 0 0
30/07/2015
3.12
 103,130 3.10 3.12 3.05 0 0 0
29/07/2015
3.10
 135,740 3.08 3.14 3.08 0 0 0
28/07/2015
3.08
 233,660 3.19 3.19 3.08 0 3,000 -0.0
27/07/2015
3.19
 241,460 3.16 3.25 3.12 0 0 0
24/07/2015
3.16
 122,080 3.19 3.19 3.12 0 0 0
23/07/2015
3.19
 281,050 3.10 3.23 3.08 3,000 0 0.0
22/07/2015
3.10
 179,310 3.03 3.10 2.96 0 0 0
21/07/2015
3.03
 193,560 3.03 3.03 2.96 0 0 0
20/07/2015
3.03
 239,490 3.05 3.08 2.94 200 0 0.0
17/07/2015
3.05
 54,000 3.10 3.10 3.05 200 0 0.0
16/07/2015
3.10
 177,130 3.03 3.12 3.01 0 0 0
15/07/2015
3.03
 317,970 3.03 3.21 3.01 200 0 0.0
14/07/2015
3.03
 177,510 3.03 3.05 2.94 1,800 0 0.0
13/07/2015
3.03
 191,720 3.03 3.05 3.01 0 0 0
10/07/2015
3.03
 169,670 3.03 3.23 3.03 26,340 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |