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)
10/07/2025
15.27
 147,500 15.23 15.56 15.23 3,500 8,700 0
09/07/2025
15.23
 114,800 15.07 15.39 14.98 1,600 29,300 0
08/07/2025
14.90
 142,400 14.90 15.07 14.82 1,100 17,800 -0.3
07/07/2025
14.86
 311,900 14.62 15.03 14.62 55,000 28,500 0.5
04/07/2025
14.58
 65,200 14.70 14.70 14.53 200 0 0.0
03/07/2025
14.58
 265,600 14.58 14.98 14.45 3,600 1,700 0.0
02/07/2025
14.53
 93,800 14.37 14.62 14.21 100 0 0.0
01/07/2025
14.37
 27,100 14.37 14.45 14.29 100 300 -0.0
30/06/2025
14.33
 51,400 14.37 14.41 14.33 3,800 0 0.1
27/06/2025
14.37
 70,500 14.33 14.37 14.25 0 300 -0.0
26/06/2025
14.33
 24,500 14.29 14.33 14.25 2,000 0 0.0
25/06/2025
14.29
 80,100 14.33 14.41 14.29 2,000 0 0.0
24/06/2025
14.37
 89,100 14.45 14.45 14.29 17,900 0 0.3
23/06/2025
14.29
 69,500 14.00 14.33 14.00 700 0 0.0
20/06/2025
14.33
 45,000 14.25 14.33 14.25 0 200 -0.0
19/06/2025
14.33
 97,000 14.25 14.33 14.17 60,000 60,200 -0.0
18/06/2025
14.25
 39,900 14.41 14.41 14.25 2,400 1,800 0.0
17/06/2025
14.45
 100,300 14.45 14.58 14.33 60,200 0 1.1
16/06/2025
14.41
 49,700 14.17 14.41 14.17 19,600 300 0.3
13/06/2025
14.17
 170,600 14.08 14.29 14.04 94,500 81,000 0.2
12/06/2025
14.29
 41,500 14.33 14.45 14.29 0 0 0
11/06/2025
14.33
 38,700 14.33 14.41 14.33 0 200 -0.0
10/06/2025
14.33
 68,200 14.25 14.33 14.17 26,700 0 0.5
09/06/2025
14.33
 33,900 14.37 14.49 14.33 0 500 -0.0
06/06/2025
14.37
 69,600 14.74 14.74 14.37 100 0 0.0
05/06/2025
14.66
 83,700 14.66 14.82 14.49 53,400 0 1.0
04/06/2025
14.74
 96,300 14.94 14.94 14.66 60,000 27,500 0.6
03/06/2025
14.74
 252,200 14.66 14.94 14.66 0 48,400 -0.9
02/06/2025
14.58
 28,900 14.58 14.74 14.37 0 700 -0.0
30/05/2025
14.74
 20,800 14.78 14.94 14.58 0 2,800 -0.1
29/05/2025
14.78
 65,100 14.49 15.03 14.45 0 300 -0.0
28/05/2025
14.53
 34,600 14.62 14.62 14.41 0 1,400 -0.0
27/05/2025
14.53
 35,600 14.53 14.62 14.41 0 0 0
26/05/2025
14.53
 34,200 14.29 14.53 14.04 0 1,600 -0.0
23/05/2025
14.41
 24,500 14.41 14.70 14.37 0 400 -0.0
22/05/2025
14.41
 58,100 14.58 14.58 14.37 0 500 0
21/05/2025
14.58
 34,200 14.62 14.62 14.33 0 500 -0.0
20/05/2025
14.62
 29,300 14.41 14.74 14.29 0 1,100 -0.0
19/05/2025
14.41
 22,300 14.33 14.62 14.33 0 0 0
16/05/2025
14.66
 174,900 14.74 14.98 14.66 63,000 0 0
15/05/2025
14.66
 49,100 14.74 14.74 14.49 0 0 0
14/05/2025
14.49
 59,400 14.86 14.86 14.33 7,100 2,000 0
13/05/2025
14.49
 28,600 14.49 14.53 14.25 400 0 0
12/05/2025
14.41
 24,400 14.49 14.49 14.29 100 0 0
09/05/2025
14.33
 29,800 14.49 14.53 14.33 0 0 0
08/05/2025
14.45
 126,500 14.25 14.45 14.12 10,900 0 0
07/05/2025
14.08
 93,300 14.04 14.17 14.04 29,200 0 0
06/05/2025
14.12
 63,900 14.08 14.12 13.84 0 0 0
05/05/2025
13.76
 50,800 13.92 14.17 13.67 5,800 0 0
29/04/2025
13.59
 31,600 13.47 13.76 13.47 0 3 -0.0
28/04/2025
13.80
 26,400 13.84 13.84 13.47 0 0 0
25/04/2025
13.67
 16,500 13.72 13.72 13.63 3,600 800 0.0
24/04/2025
13.63
 75,800 13.88 13.88 13.35 0 0 0
23/04/2025
13.51
 29,500 13.51 13.51 13.06 0 600 -0.0
22/04/2025
13.35
 105,400 12.53 13.35 12.53 22,100 2,900 0.3
21/04/2025
13.02
 254,100 13.43 13.51 12.94 29,100 10,100 0.3
18/04/2025
13.67
 292,600 14.08 14.08 13.67 700 0 0.0
17/04/2025
13.63
 77,300 13.63 13.76 13.51 19,100 0 0.3
16/04/2025
13.72
 148,100 13.84 14.08 13.51 85,000 0 1.4
15/04/2025
13.63
 283,400 13.84 13.84 13.39 18,000 3,700 0.2
14/04/2025
13.76
 282,400 13.67 14.08 13.55 36,000 2,900 0.6
11/04/2025
13.43
 304,000 13.26 13.67 12.90 35,800 3,600 0.5
10/04/2025
12.90
 92,100 12.90 12.90 12.90 0 0 0
09/04/2025
12.08
 292,300 12.08 12.69 12.08 76,200 100 1.1
08/04/2025
12.98
 208,700 12.98 13.10 12.98 51,800 0 0.8
04/04/2025
13.92
 292,200 13.72 14.00 13.72 4,000 2,600 0.0
03/04/2025
14.74
 350,900 15.19 15.23 14.74 46,000 14,500 0.6
02/04/2025
15.84
 113,700 15.60 15.84 15.60 0 4,600 -0.1
01/04/2025
15.72
 65,500 15.56 15.72 15.52 3,000 1,700 0.0
31/03/2025
15.56
 115,900 15.56 15.76 15.56 5,000 500 0.1
28/03/2025
15.89
 76,600 16.13 16.13 15.84 5,500 2,200 0.1
27/03/2025
16.01
 51,600 16.01 16.05 15.89 300 200 0.0
26/03/2025
16.05
 193,200 16.13 16.38 16.01 42,100 0 0.8
25/03/2025
16.21
 67,700 16.34 16.46 16.21 0 0 0
24/03/2025
16.21
 188,900 16.29 16.38 16.21 10,700 0 0.2
21/03/2025
16.46
 56,200 16.38 16.46 16.25 0 0 0
20/03/2025
16.38
 76,500 16.58 16.66 16.34 200 2,300 -0.0
19/03/2025
16.38
 78,500 16.34 16.54 16.29 17,500 1,000 0.3
18/03/2025
16.29
 146,600 16.62 16.79 16.25 500 500 -0.0
17/03/2025
16.66
 108,100 16.42 16.87 16.42 4,200 200 0.1
14/03/2025
16.42
 81,400 16.54 16.54 16.29 29,000 100 0.6
13/03/2025
16.38
 206,900 16.70 16.70 16.38 400 0 0.0
12/03/2025
16.62
 118,800 16.62 16.79 16.46 29,100 100 0.6
11/03/2025
16.62
 98,200 16.34 16.62 16.34 1,500 4,100 -0.1
10/03/2025
16.58
 211,000 16.83 16.99 16.54 4,900 19,500 -0.3
07/03/2025
16.79
 112,400 16.79 16.91 16.66 0 1,900 -0.0
06/03/2025
16.66
 141,900 16.38 16.66 16.29 5,300 300 0.1
05/03/2025
16.29
 56,200 16.66 16.66 16.21 2,300 800 0.0
04/03/2025
16.34
 103,200 16.34 16.54 16.05 300 900 -0.0
03/03/2025
16.46
 93,200 16.29 16.58 16.13 2,800 400 0.0
28/02/2025
16.29
 158,600 16.58 16.99 16.29 800 51,219 -1.0
27/02/2025
16.54
 112,200 16.50 16.54 16.17 0 1,700 -0.0
26/02/2025
16.50
 114,600 16.46 16.58 16.25 500 6,100 -0.1
25/02/2025
16.46
 171,400 16.38 16.54 16.21 0 6,600 -0.1
24/02/2025
16.29
 115,300 15.97 16.34 15.80 1,400 800 0.0
21/02/2025
15.97
 40,800 16.01 16.01 15.60 0 1,800 -0.0
20/02/2025
16.01
 184,600 16.01 16.29 16.01 0 23,600 -0.5
19/02/2025
15.80
 175,800 15.48 15.97 15.39 4,200 55,904 -1.0
18/02/2025
15.23
 52,100 15.27 15.39 15.23 0 6,000 -0.1
17/02/2025
15.27
 115,900 15.48 15.56 15.15 1,500 30,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |