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)
18/11/2025
14.10
 156,100 14.06 14.31 13.94 4,000 16,700 -0.2
17/11/2025
14.06
 83,200 13.98 14.14 13.94 7,800 20,800 -0.2
14/11/2025
13.98
 48,100 14.02 14.14 13.98 0 10,000 -0.2
13/11/2025
14.02
 63,300 14.10 14.14 14.02 100 18,000 -0.3
12/11/2025
14.10
 72,700 14.02 14.14 13.94 6,500 11,900 -0.1
11/11/2025
13.98
 35,200 13.85 13.98 13.85 0 0 0
10/11/2025
13.94
 111,700 13.64 14.02 13.64 30,100 32,200 -0.0
07/11/2025
13.94
 70,900 13.94 14.19 13.85 0 24,500 -0.4
06/11/2025
14.02
 58,900 14.35 14.35 14.02 0 6,400 -0.1
05/11/2025
14.19
 42,300 14.35 14.48 14.14 3,800 1,500 0.0
04/11/2025
14.44
 202,900 14.19 14.44 13.81 14,100 2,000 0.2
03/11/2025
14.02
 100,100 14.39 14.39 14.02 0 8,400 -0.1
31/10/2025
14.35
 89,600 14.19 14.35 14.14 2,200 0 0.0
30/10/2025
14.19
 202,000 14.48 14.60 14.14 3,700 1,400 0.0
29/10/2025
14.39
 78,700 14.35 14.69 14.31 400 1,400 -0.0
28/10/2025
14.31
 84,800 14.27 14.44 14.10 0 10,200 -0.2
27/10/2025
14.27
 50,700 14.44 14.69 14.19 0 20,000 -0.3
24/10/2025
14.39
 97,200 14.52 14.52 14.02 0 30,600 -0.5
23/10/2025
14.39
 71,100 14.77 14.85 14.31 0 13,000 -0.2
22/10/2025
14.52
 126,100 14.56 14.56 13.94 7,100 15,000 -0.1
21/10/2025
14.35
 254,700 14.14 14.44 13.85 69,200 1,200 1.2
20/10/2025
13.77
 380,100 14.60 15.02 13.73 139,000 25,200 2.0
17/10/2025
14.73
 198,400 14.94 15.02 14.64 14,200 13,200 0.0
16/10/2025
15.02
 155,400 15.23 15.23 14.85 12,900 5,000 0.1
15/10/2025
14.94
 169,100 14.94 15.27 14.94 80,900 1,000 1.4
14/10/2025
14.85
 244,500 15.27 15.56 14.85 11,500 17,800 -0.1
13/10/2025
15.19
 185,300 15.35 15.48 14.60 18,900 8,100 0.2
10/10/2025
15.52
 157,700 15.60 15.65 15.48 0 6,600 -0.1
09/10/2025
15.60
 173,200 15.65 15.73 15.44 0 0 0
08/10/2025
15.52
 196,200 15.77 15.94 15.44 500 100 0.0
07/10/2025
15.52
 68,400 15.73 15.94 15.44 1,400 0 0.0
06/10/2025
15.73
 447,300 15.02 15.73 15.02 39,800 2,600 0.7
03/10/2025
14.89
 89,900 15.15 15.15 14.85 100 6,100 -0.1
02/10/2025
15.15
 73,000 15.44 15.52 15.15 0 6,300 -0.1
01/10/2025
15.31
 97,000 15.15 15.52 15.15 2,600 3,500 -0.0
30/09/2025
15.27
 100,800 15.44 15.44 15.06 4,200 19,100 -0.3
29/09/2025
15.19
 86,500 15.44 15.44 15.15 7,700 11,200 -0.1
26/09/2025
15.06
 83,100 15.69 15.77 15.06 0 6,900 -0.1
25/09/2025
15.65
 94,900 15.73 15.94 15.60 100 33,700 -0.6
24/09/2025
15.81
 80,200 15.40 15.81 15.27 5,000 2,600 0.0
23/09/2025: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
23/09/2025
15.40
 144,100 15.35 15.73 15.35 1,200 0 0.0
22/09/2025
15.23
 664,500 15.50 15.53 14.54 37,800 124,200 -1.7
19/09/2025
15.46
 263,900 15.57 15.73 15.46 2,600 63,100 -1.2
18/09/2025
15.53
 247,600 15.88 15.88 15.53 0 23,600 -0.5
17/09/2025
15.69
 255,500 16.30 16.30 15.69 0 11,600 -0.2
16/09/2025
16.15
 248,200 16.45 16.64 16.11 7,300 37,600 -0.6
15/09/2025
16.22
 379,500 16.26 16.49 16.11 500 83,100 -1.8
12/09/2025
16.15
 156,200 16.38 16.38 15.99 0 48,200 -1.0
11/09/2025
16.07
 368,400 16.30 16.30 15.46 9,000 63,000 -1.1
10/09/2025
16.15
 175,700 16.19 16.38 15.99 400 55,300 -1.2
09/09/2025
16.07
 495,000 16.03 16.45 15.92 52,300 97,500 -1.0
08/09/2025
16.07
 747,600 16.87 17.03 16.07 30,600 63,000 -0.7
05/09/2025
17.07
 722,200 17.98 18.21 17.07 25,500 91,400 -1.5
04/09/2025
17.56
 912,000 17.60 17.79 17.14 138,600 64,800 1.7
03/09/2025
17.41
 648,400 18.06 18.10 17.33 15,600 59,700 -1.0
29/08/2025
17.72
 804,100 17.87 18.40 17.52 3,000 41,900 -0.9
28/08/2025
17.45
 938,600 17.22 17.75 16.76 110,500 113,800 0
27/08/2025
16.68
 947,900 16.76 17.10 16.57 98,500 135,700 -0.8
26/08/2025
16.64
 394,900 15.96 17.37 15.96 27,200 33,500 -0.1
25/08/2025
16.34
 892,200 17.72 17.79 16.34 38,600 58,600 -0.5
22/08/2025
17.56
 962,600 17.60 18.29 17.07 59,200 117,100 -1.4
21/08/2025
17.83
 2,043,800 17.22 17.83 16.84 90,000 1,351,900 -29.4
20/08/2025
16.68
 828,000 16.22 16.76 15.53 59,600 107,800 -1.1
19/08/2025
16.19
 488,300 16.07 16.34 16.03 68,200 43,500 0.5
18/08/2025
15.99
 631,400 15.69 16.41 15.42 72,200 162,600 -1.9
15/08/2025
15.69
 334,900 16.07 16.19 15.38 6,600 6,700 -0.0
14/08/2025
15.88
 522,100 15.80 16.26 15.65 8,100 3,500 0.1
13/08/2025
15.84
 321,700 15.73 15.84 15.15 8,500 4,600 0.1
12/08/2025
15.46
 230,800 15.50 15.53 15.23 10,600 5,300 0.1
11/08/2025
15.50
 239,100 15.46 15.80 15.38 5,800 1,200 0.1
08/08/2025
15.53
 294,700 16.07 16.07 15.31 3,600 14,300 -0.2
07/08/2025
15.61
 294,200 15.61 15.61 15.19 2,800 2,800 -0.0
06/08/2025
15.23
 203,600 15.15 15.46 15.15 800 800 -0.0
05/08/2025
15.15
 863,900 15.38 15.99 15.00 126,900 5,600 2.5
04/08/2025
15.15
 399,300 14.88 15.23 14.54 16,200 6,900 0.2
01/08/2025
14.81
 228,100 14.65 15.00 14.65 800 3,200 -0.0
31/07/2025
14.88
 156,900 15.00 15.11 14.54 2,700 5,900 -0.1
30/07/2025
14.88
 238,700 14.85 14.96 14.31 5,600 4,000 0.0
29/07/2025
14.77
 777,600 16.03 16.26 14.77 10,100 128,400 -2.4
28/07/2025
15.76
 656,100 15.31 16.03 15.31 9,600 6,000 0.1
25/07/2025
15.11
 260,900 14.85 15.31 14.85 5,300 2,000 0.1
24/07/2025
15.00
 161,600 15.15 15.27 14.77 13,000 3,700 0.2
23/07/2025
15.08
 434,000 15.11 15.31 14.92 5,500 0 0.1
22/07/2025
14.88
 359,800 14.23 14.88 14.23 8,600 800 0.1
21/07/2025
14.23
 110,000 14.54 14.73 14.23 0 3,600 -0.1
18/07/2025
14.20
 142,900 14.20 14.46 14.16 0 900 -0.0
17/07/2025
14.27
 766,000 14.85 14.85 14.08 3,700 7,400 -0.1
16/07/2025
14.65
 123,900 14.58 14.81 14.50 0 10,000 -0.2
15/07/2025
14.58
 365,600 14.35 14.85 14.20 11,200 10,200 0.0
14/07/2025
14.35
 120,300 14.31 14.54 14.16 7,200 21,000 -0.3
11/07/2025
14.31
 102,800 14.39 14.46 14.16 200 4,300 0
10/07/2025
14.27
 147,500 14.23 14.54 14.23 3,500 8,700 0
09/07/2025
14.23
 114,800 14.08 14.39 14.00 1,600 29,300 0
08/07/2025
13.93
 142,400 13.93 14.08 13.85 1,100 17,800 -0.3
07/07/2025
13.89
 311,900 13.66 14.04 13.66 55,000 28,500 0.5
04/07/2025
13.62
 65,200 13.74 13.74 13.58 200 0 0.0
03/07/2025
13.62
 265,600 13.62 14.00 13.51 3,600 1,700 0.0
02/07/2025
13.58
 93,800 13.43 13.66 13.28 100 0 0.0
01/07/2025
13.43
 27,100 13.43 13.51 13.35 100 300 -0.0
30/06/2025
13.39
 51,400 13.43 13.47 13.39 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |