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)
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
09/07/2015
3.03
 360,590 2.85 3.03 2.87 188,010 0 2.5
08/07/2015
2.85
 639,320 2.67 2.85 2.76 0 0 0
07/07/2015
2.67
 144,600 2.67 2.70 2.63 0 0 0
06/07/2015
2.67
 158,970 2.67 2.67 2.63 0 0 0
03/07/2015
2.67
 190,490 2.63 2.70 2.59 100 0 0.0
02/07/2015
2.63
 156,480 2.59 2.63 2.54 0 0 0
01/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
01/07/2015
2.59
 220,800 2.47 2.59 2.50 0 0 0
30/06/2015
2.47
 125,550 2.51 2.51 2.47 0 0 0
29/06/2015
2.51
 141,590 2.49 2.51 2.47 0 16,800 -0.2
26/06/2015
2.49
 273,930 2.41 2.51 2.43 0 16,700 -0.2
25/06/2015
2.41
 133,350 2.43 2.43 2.41 0 0 0
24/06/2015
2.43
 102,880 2.45 2.45 2.43 16,800 0 0.2
23/06/2015
2.45
 123,520 2.47 2.47 2.43 16,700 0 0.2
22/06/2015
2.47
 152,290 2.49 2.49 2.45 0 0 0
19/06/2015
2.49
 129,830 2.47 2.49 2.45 1,000 0 0.0
18/06/2015
2.47
 111,030 2.45 2.49 2.45 0 0 0
17/06/2015
2.45
 127,620 2.43 2.47 2.43 0 0 0
16/06/2015
2.43
 106,720 2.47 2.47 2.43 0 0 0
15/06/2015
2.47
 110,650 2.45 2.47 2.41 0 0 0
12/06/2015
2.45
 102,970 2.43 2.47 2.43 0 0 0
11/06/2015
2.43
 152,730 2.43 2.47 2.43 0 0 0
10/06/2015
2.43
 113,880 2.47 2.47 2.43 0 0 0
09/06/2015
2.47
 119,850 2.43 2.47 2.41 0 0 0
08/06/2015
2.43
 104,530 2.41 2.47 2.39 0 0 0
05/06/2015
2.41
 108,340 2.39 2.43 2.37 0 0 0
04/06/2015
2.39
 81,200 2.37 2.43 2.39 1,000 0 0.0
03/06/2015
2.37
 91,310 2.33 2.39 2.31 0 0 0
02/06/2015
2.33
 49,500 2.31 2.33 2.29 0 0 0
01/06/2015
2.31
 62,260 2.31 2.33 2.29 0 0 0
29/05/2015
2.31
 76,010 2.29 2.35 2.29 0 0 0
28/05/2015
2.29
 76,550 2.33 2.35 2.29 0 0 0
27/05/2015
2.33
 55,400 2.35 2.37 2.33 0 0 0
26/05/2015
2.35
 91,300 2.37 2.37 2.33 0 0 0
25/05/2015
2.37
 12,220 2.35 2.37 2.33 0 0 0
22/05/2015
2.35
 12,500 2.35 2.37 2.19 0 0 0
21/05/2015
2.35
 2,100 2.33 2.39 2.33 0 0 0
20/05/2015
2.33
 510 2.19 2.33 2.19 0 0 0
19/05/2015
2.19
 3,600 2.21 2.21 2.19 0 0 0
18/05/2015
2.21
 2,660 2.21 2.23 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |