CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-04) 		-0.95 -5.49% 2,127,900 -246,700 -4.1
16.25
17.30
16.25
2 tháng
(2025-10-06) 		-2.50 -13.26% 5,658,500 -25,800 -0.2
16.25
18.85
16.25
3 tháng
(2025-09-05) 		-4.10 -20.05% 11,232,300 -689,900 -14.0
16.25
20.45
16.25
6 tháng
(2025-06-09) 		0.30 1.88% 32,672,200 -2,065,100 -45.8
15.87
21.37
16.25
12 tháng
(2024-12-09) 		-2.59 -13.66% 44,246,400 -2,177,289 -51.0
13.53
21.37
16.25
24 tháng
(2023-12-15) 		-0.82 -4.80% 112,530,500 -11,691,187 -281.6
13.53
24.94
16.25
36 tháng
(2022-12-20) 		2.91 21.61% 129,752,100 -11,607,879 -280.9
12.99
24.94
16.25
60 tháng
(2020-12-30) 		8.42 106.29% 190,559,930 -8,528,628 -259.7
7.79
40.30
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
17.70
 175,800 17.33 17.88 17.24 4,200 55,904 -1.0
18/02/2025
17.06
 52,100 17.10 17.24 17.06 0 6,000 -0.1
17/02/2025
17.10
 115,900 17.33 17.42 16.97 1,500 30,000 -0.5
14/02/2025
17.10
 99,100 16.97 17.15 16.97 1,300 65,900 -1.2
13/02/2025
16.87
 22,000 16.78 16.92 16.69 0 2,500 -0.0
12/02/2025
16.87
 27,400 16.87 16.97 16.87 0 7,900 -0.1
11/02/2025
16.87
 33,100 16.83 16.97 16.83 10,900 11,300 -0.0
10/02/2025
16.83
 84,400 16.92 17.24 16.83 0 26,800 -0.5
07/02/2025
16.78
 30,100 16.65 16.97 16.60 0 500 -0.0
06/02/2025
16.65
 64,500 16.51 16.78 16.51 0 38,500 -0.7
05/02/2025
16.55
 47,200 16.65 16.65 16.46 1,200 16,200 -0.3
04/02/2025
16.51
 69,000 16.23 16.69 16.23 5,100 31,800 -0.5
03/02/2025
16.14
 48,100 16.51 16.51 16.05 0 0 0
24/01/2025
16.51
 16,800 16.51 16.60 16.51 0 0 0
23/01/2025
16.51
 64,700 15.82 16.51 15.82 0 30,000 -0.5
22/01/2025
16.14
 121,300 16.65 16.65 16.14 0 15,300 -0.3
21/01/2025
16.69
 30,100 17.10 17.33 16.69 0 0 0
20/01/2025
17.10
 9,400 16.87 17.15 16.87 0 0 0
17/01/2025
16.97
 148,700 16.78 17.01 16.28 8,200 0 0.1
16/01/2025
16.78
 9,800 17.20 17.20 16.74 0 0 0
15/01/2025
16.65
 47,200 16.83 16.83 16.65 0 23,800 -0.4
14/01/2025
16.83
 37,600 16.92 16.92 16.78 0 16,100 -0.3
13/01/2025
16.92
 13,500 16.87 16.92 16.83 0 0 0
10/01/2025
16.87
 121,600 17.10 17.15 16.87 5,000 90,300 -1.6
09/01/2025
17.10
 72,600 17.33 17.33 16.97 0 51,100 -1.0
08/01/2025
17.33
 10,600 17.70 17.70 17.33 0 0 0
07/01/2025
17.42
 35,600 17.75 17.75 17.42 1,000 0 0.0
06/01/2025
17.42
 49,800 17.42 17.61 17.42 1,000 100 0.0
03/01/2025
17.52
 22,600 17.65 17.79 17.52 400 4,300 -0.1
02/01/2025
17.79
 17,500 17.56 18.07 17.56 0 0 0
31/12/2024
18.07
 118,500 17.61 18.07 17.24 0 12,400 -0.2
30/12/2024
17.70
 180,800 17.33 18.20 16.97 0 99,363 -1.9
27/12/2024
17.47
 86,800 17.70 17.79 17.42 0 28,000 -0.5
26/12/2024
17.84
 41,100 17.84 17.84 17.70 0 0 0
25/12/2024
17.79
 114,600 17.65 17.88 17.61 0 0 0
24/12/2024
17.65
 71,200 17.47 17.65 17.42 0 0 0
23/12/2024
17.70
 35,200 17.33 17.88 17.33 1,000 0 0.0
20/12/2024
17.65
 25,000 17.29 17.65 17.24 0 200 -0.0
19/12/2024
17.56
 58,900 17.52 17.61 17.38 10,000 0 0.2
18/12/2024
17.65
 66,300 17.75 17.79 17.61 3,100 0 0.1
17/12/2024
17.75
 25,200 17.88 17.97 17.75 0 400 -0.0
16/12/2024
17.88
 56,200 17.93 18.02 17.84 4,400 1,600 0.1
13/12/2024
17.93
 100,600 18.25 18.43 17.88 5,000 700 0.1
12/12/2024
18.30
 74,500 18.30 18.34 17.93 5,000 0 0.1
11/12/2024
18.34
 451,500 18.89 18.89 17.52 0 0 0
10/12/2024
18.80
 98,800 18.89 18.94 18.80 0 50,500 -1.0
09/12/2024
18.94
 57,800 19.26 19.26 18.94 0 25,600 -0.5
06/12/2024
19.26
 76,700 19.40 19.40 19.08 0 1,600 -0.0
05/12/2024
19.40
 111,900 18.43 19.72 18.34 6,000 50,000 -0.9
04/12/2024
18.43
 41,300 18.66 18.89 18.43 6,500 7,900 -0.0
03/12/2024
18.62
 17,200 18.71 18.71 18.43 1,400 700 0.0
02/12/2024
18.53
 53,500 18.80 18.80 18.53 0 4,400 -0.1
29/11/2024
18.62
 19,500 18.62 18.71 18.62 0 700 -0.0
28/11/2024
18.62
 23,000 18.98 18.98 18.62 0 1,000 -0.0
27/11/2024
18.62
 11,100 18.43 18.62 18.43 1,400 0 0.0
26/11/2024
18.62
 16,800 18.62 18.71 18.57 200 500 -0.0
25/11/2024
18.39
 24,100 18.57 18.57 18.34 100 100 -0
22/11/2024
18.34
 36,300 18.39 18.62 18.34 100 200 -0.0
21/11/2024
18.39
 17,200 18.39 18.53 18.39 100 0 0.0
20/11/2024
18.39
 44,500 18.07 18.57 18.07 400 2,300 -0.0
19/11/2024
18.34
 22,600 18.53 18.53 18.34 0 200 -0.0
18/11/2024
18.71
 48,500 18.39 18.71 18.34 8,020 2,100 0.1
15/11/2024
18.62
 59,300 19.17 19.17 18.48 0 300 -0.0
14/11/2024
19.17
 80,700 19.72 19.72 18.80 4,100 10,000 -0.1
13/11/2024
19.53
 178,500 19.26 19.72 18.43 17,800 22,700 -0.1
12/11/2024
19.81
 17,500 20.04 20.04 19.76 0 800 -0.0
11/11/2024
19.81
 37,400 19.85 19.99 19.49 0 0 0
08/11/2024
19.76
 113,700 19.76 19.85 19.40 0 0 0
07/11/2024
19.76
 16,900 19.63 19.99 19.63 0 1,600 -0.0
06/11/2024
19.58
 71,700 20.08 20.08 19.44 0 0 0
05/11/2024
19.35
 14,600 20.08 20.08 19.17 0 10,000 -0.2
04/11/2024
19.90
 16,700 19.76 19.90 19.72 0 0 0
01/11/2024
19.76
 22,200 20.18 20.18 19.72 6,900 500 0.1
31/10/2024
19.81
 39,700 19.81 19.90 19.53 0 700 -0.0
30/10/2024
19.72
 9,900 19.81 19.81 19.72 4,100 0 0.1
29/10/2024
19.90
 103,700 19.85 19.99 19.72 0 3,500 -0.1
28/10/2024
19.90
 61,900 19.76 20.04 18.89 0 4,000 -0.1
25/10/2024
19.95
 66,200 19.90 19.99 19.72 5,000 13,200 -0.2
24/10/2024
19.99
 39,800 20.18 20.18 19.81 0 13,000 -0.3
23/10/2024
20.08
 117,900 20.18 20.18 19.81 200 21,000 -0.5
22/10/2024
20.18
 87,600 20.18 20.18 19.90 46,100 16,400 0.7
21/10/2024
20.18
 114,400 20.18 20.54 19.90 53,700 38,700 0.3
18/10/2024
20.27
 351,500 20.41 20.45 19.72 22,400 297,700 -6.1
17/10/2024
20.36
 17,900 20.50 20.54 20.31 2,500 2,000 0.0
16/10/2024
20.50
 33,500 20.22 20.50 20.22 3,000 0 0.1
15/10/2024
20.45
 71,500 20.50 20.54 20.27 2,200 100 0.0
14/10/2024
20.50
 42,300 20.18 20.54 20.18 0 200 -0.0
11/10/2024
20.50
 212,600 20.50 20.86 20.27 0 300 -0.0
10/10/2024
20.50
 65,700 20.96 20.96 20.50 300 400 -0.0
09/10/2024
20.63
 22,000 20.73 20.77 20.54 0 200 -0.0
08/10/2024
20.63
 39,800 20.82 21.05 20.63 0 3,200 -0.1
07/10/2024
20.96
 160,000 20.54 20.96 20.36 0 4,100 -0.1
04/10/2024
20.68
 273,200 20.91 21.00 20.50 300 127,700 -2.9
03/10/2024
21.00
 164,800 21.28 21.28 20.82 0 100 -0.0
02/10/2024
21.14
 51,500 21.32 21.32 21.14 0 0 0
01/10/2024
21.32
 277,100 21.09 21.55 21.00 0 41,900 -1.0
30/09/2024
21.09
 296,300 21.09 21.46 21.05 0 28,800 -0.7
27/09/2024
21.37
 92,500 21.09 21.55 21.09 0 2,800 -0.1
26/09/2024
21.46
 367,100 21.46 21.73 21.00 21,900 34,000 -0.3
25/09/2024
21.55
 423,500 21.46 21.64 21.23 0 110,300 -2.6

Chính sách bảo mật | Điều khoản sử dụng |