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)
16/11/2015
2.67
 55,440 2.73 2.73 2.65 0 0 0
13/11/2015
2.73
 33,260 2.69 2.73 2.69 0 0 0
12/11/2015
2.69
 187,070 2.73 2.75 2.69 0 0 0
11/11/2015
2.73
 145,790 2.77 2.77 2.73 0 0 0
10/11/2015
2.77
 93,360 2.73 2.79 2.71 0 0 0
09/11/2015
2.73
 62,540 2.75 2.75 2.71 0 0 0
06/11/2015
2.75
 182,210 2.75 2.77 2.73 0 0 0
05/11/2015
2.75
 121,100 2.73 2.77 2.71 0 0 0
04/11/2015
2.73
 195,550 2.73 2.77 2.71 0 0 0
03/11/2015
2.73
 96,280 2.73 2.75 2.71 0 0 0
02/11/2015
2.73
 225,190 2.77 2.79 2.73 0 0 0
30/10/2015
2.77
 30,780 2.79 2.79 2.73 0 0 0
29/10/2015
2.79
 154,240 2.75 2.79 2.71 0 0 0
28/10/2015
2.75
 149,170 2.75 2.77 2.71 0 0 0
27/10/2015
2.75
 95,590 2.77 2.77 2.75 0 0 0
26/10/2015
2.77
 98,120 2.79 2.79 2.75 0 0 0
23/10/2015
2.79
 142,990 2.77 2.81 2.75 0 0 0
22/10/2015
2.77
 117,110 2.79 2.79 2.75 0 0 0
21/10/2015
2.79
 232,260 2.73 2.81 2.73 0 0 0
20/10/2015
2.73
 344,230 2.73 2.75 2.71 0 0 0
19/10/2015
2.73
 276,010 2.69 2.75 2.69 0 0 0
16/10/2015
2.69
 108,350 2.75 2.75 2.69 0 0 0
15/10/2015
2.75
 137,840 2.71 2.75 2.67 0 0 0
14/10/2015
2.71
 383,140 2.58 2.73 2.56 0 0 0
13/10/2015
2.58
 96,810 2.58 2.60 2.56 0 0 0
12/10/2015
2.58
 80,640 2.54 2.60 2.54 0 0 0
09/10/2015
2.54
 53,800 2.54 2.60 2.52 0 0 0
08/10/2015
2.54
 22,800 2.54 2.56 2.52 0 0 0
07/10/2015
2.54
 42,270 2.58 2.58 2.54 0 0 0
06/10/2015
2.58
 170,880 2.54 2.62 2.50 0 26,340 -0.3
05/10/2015
2.54
 13,150 2.52 2.54 2.52 0 0 0
02/10/2015
2.52
 57,180 2.52 2.52 2.50 0 0 0
01/10/2015
2.52
 53,250 2.52 2.54 2.50 0 0 0
30/09/2015
2.52
 79,990 2.52 2.54 2.50 0 0 0
29/09/2015
2.52
 32,350 2.54 2.54 2.50 0 0 0
28/09/2015
2.54
 83,650 2.54 2.56 2.50 0 0 0
25/09/2015
2.54
 57,890 2.54 2.56 2.50 0 0 0
24/09/2015
2.54
 35,640 2.58 2.58 2.54 1,400 0 0.0
23/09/2015
2.58
 36,350 2.60 2.60 2.54 0 0 0
22/09/2015
2.60
 75,530 2.60 2.60 2.56 0 0 0
21/09/2015
2.60
 51,890 2.58 2.60 2.54 0 0 0
18/09/2015
2.58
 53,480 2.54 2.71 2.54 0 0 0
17/09/2015
2.54
 60,930 2.54 2.56 2.52 0 0 0
16/09/2015
2.54
 22,330 2.60 2.60 2.54 0 0 0
15/09/2015
2.60
 7,250 2.58 2.60 2.54 0 0 0
14/09/2015
2.58
 14,040 2.58 2.60 2.52 0 0 0
11/09/2015
2.58
 36,010 2.58 2.58 2.54 0 0 0
10/09/2015
2.58
 44,890 2.56 2.65 2.56 0 0 0
09/09/2015
2.56
 50,160 2.58 2.60 2.56 0 0 0
08/09/2015
2.58
 53,580 2.58 2.62 2.56 0 0 0
07/09/2015
2.58
 24,660 2.58 2.60 2.54 0 0 0
04/09/2015
2.58
 27,040 2.58 2.65 2.58 0 0 0
03/09/2015
2.58
 22,790 2.60 2.60 2.56 0 0 0
01/09/2015
2.60
 44,470 2.60 2.62 2.56 0 0 0
31/08/2015
2.60
 67,440 2.67 2.67 2.58 0 0 0
28/08/2015
2.67
 114,610 2.62 2.71 2.56 0 0 0
27/08/2015
2.62
 131,380 2.60 2.62 2.56 0 0 0
26/08/2015
2.60
 144,060 2.56 2.60 2.52 0 0 0
25/08/2015
2.56
 115,350 2.54 2.58 2.42 0 0 0
24/08/2015
2.54
 171,870 2.73 2.73 2.54 0 0 0
21/08/2015
2.73
 274,080 2.85 2.85 2.69 0 188,010 -2.5
20/08/2015
2.85
 70,500 2.90 2.90 2.81 0 0 0
19/08/2015
2.90
 154,230 2.85 2.92 2.83 0 0 0
18/08/2015
2.85
 69,210 2.87 2.87 2.83 0 0 0
17/08/2015
2.87
 133,830 2.92 2.92 2.83 0 0 0
14/08/2015
2.92
 115,550 2.90 2.92 2.85 0 0 0
13/08/2015
2.90
 194,220 2.90 2.94 2.85 0 0 0
12/08/2015
2.90
 89,260 2.92 2.92 2.85 0 0 0
11/08/2015
2.92
 135,860 2.94 2.96 2.90 0 0 0
10/08/2015
2.94
 365,490 2.83 2.94 2.81 0 0 0
07/08/2015
2.83
 76,820 2.87 2.87 2.83 0 0 0
06/08/2015
2.87
 75,040 2.92 2.94 2.87 0 0 0
05/08/2015
2.92
 224,580 2.94 2.96 2.90 0 0 0
04/08/2015
2.94
 204,510 2.94 2.96 2.87 0 0 0
03/08/2015
2.94
 77,590 2.98 2.98 2.90 0 0 0
31/07/2015
2.98
 540,770 2.92 3.04 2.87 0 0 0
30/07/2015
2.92
 103,130 2.90 2.92 2.85 0 0 0
29/07/2015
2.90
 135,740 2.87 2.94 2.87 0 0 0
28/07/2015
2.87
 233,660 2.98 2.98 2.87 0 3,000 -0.0
27/07/2015
2.98
 241,460 2.96 3.04 2.92 0 0 0
24/07/2015
2.96
 122,080 2.98 2.98 2.92 0 0 0
23/07/2015
2.98
 281,050 2.90 3.02 2.87 3,000 0 0.0
22/07/2015
2.90
 179,310 2.83 2.90 2.77 0 0 0
21/07/2015
2.83
 193,560 2.83 2.83 2.77 0 0 0
20/07/2015
2.83
 239,490 2.85 2.87 2.75 200 0 0.0
17/07/2015
2.85
 54,000 2.90 2.90 2.85 200 0 0.0
16/07/2015
2.90
 177,130 2.83 2.92 2.81 0 0 0
15/07/2015
2.83
 317,970 2.83 3.00 2.81 200 0 0.0
14/07/2015
2.83
 177,510 2.83 2.85 2.75 1,800 0 0.0
13/07/2015
2.83
 191,720 2.83 2.85 2.81 0 0 0
10/07/2015
2.83
 169,670 2.83 3.02 2.83 26,340 0 0.4
09/07/2015
2.83
 360,590 2.67 2.83 2.69 188,010 0 2.5
08/07/2015
2.67
 639,320 2.50 2.67 2.58 0 0 0
07/07/2015
2.50
 144,600 2.50 2.52 2.46 0 0 0
06/07/2015
2.50
 158,970 2.50 2.50 2.46 0 0 0
03/07/2015
2.50
 190,490 2.46 2.52 2.42 100 0 0.0
02/07/2015
2.46
 156,480 2.42 2.46 2.37 0 0 0
01/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
01/07/2015
2.42
 220,800 2.31 2.42 2.33 0 0 0
30/06/2015
2.31
 125,550 2.34 2.34 2.31 0 0 0
29/06/2015
2.34
 141,590 2.32 2.34 2.31 0 16,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |