CTCP Chứng khoán Thiên Việt (tvs)

12.90
-0.05
(-0.39%)
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
(2026-05-13) 		-0.30 -2.26% 984,600 38,265 0
12.80
13.40
12.90
2 tháng
(2026-04-13) 		-0.75 -5.47% 1,939,300 24,265 0
12.80
13.95
12.90
3 tháng
(2026-03-16) 		-1.05 -7.50% 4,056,400 -292,223 -2.0
12.80
14
12.90
6 tháng
(2025-12-15) 		-0.80 -5.82% 15,467,900 1,906,077 30.6
12.80
15.20
12.90
12 tháng
(2025-06-17) 		-1.50 -10.39% 48,682,900 -246,923 -16.7
12.80
19.08
12.90
24 tháng
(2024-06-24) 		-6.78 -34.38% 98,795,100 -3,421,192 -92.8
12.08
20.47
12.90
36 tháng
(2023-06-28) 		-5.06 -28.11% 141,878,600 -9,400,710 -242.3
12.08
22.27
12.90
60 tháng
(2021-07-08) 		0.05 0.37% 192,227,300 -9,023,611 -274.9
11.60
35.98
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
17.85
 828,000 17.36 17.93 16.62 59,600 107,800 -1.1
19/08/2025
17.32
 488,300 17.20 17.48 17.15 68,200 43,500 0.5
18/08/2025
17.11
 631,400 16.79 17.56 16.50 72,200 162,600 -1.9
15/08/2025
16.79
 334,900 17.20 17.32 16.46 6,600 6,700 -0.0
14/08/2025
16.99
 522,100 16.91 17.40 16.75 8,100 3,500 0.1
13/08/2025
16.95
 321,700 16.83 16.95 16.21 8,500 4,600 0.1
12/08/2025
16.54
 230,800 16.58 16.62 16.29 10,600 5,300 0.1
11/08/2025
16.58
 239,100 16.54 16.91 16.46 5,800 1,200 0.1
08/08/2025
16.62
 294,700 17.20 17.20 16.38 3,600 14,300 -0.2
07/08/2025
16.70
 294,200 16.70 16.70 16.25 2,800 2,800 -0.0
06/08/2025
16.29
 203,600 16.21 16.54 16.21 800 800 -0.0
05/08/2025
16.21
 863,900 16.46 17.11 16.05 126,900 5,600 2.5
04/08/2025
16.21
 399,300 15.93 16.29 15.56 16,200 6,900 0.2
01/08/2025
15.84
 228,100 15.68 16.05 15.68 800 3,200 -0.0
31/07/2025
15.93
 156,900 16.05 16.17 15.56 2,700 5,900 -0.1
30/07/2025
15.93
 238,700 15.89 16.01 15.31 5,600 4,000 0.0
29/07/2025
15.80
 777,600 17.15 17.40 15.80 10,100 128,400 -2.4
28/07/2025
16.87
 656,100 16.38 17.15 16.38 9,600 6,000 0.1
25/07/2025
16.17
 260,900 15.89 16.38 15.89 5,300 2,000 0.1
24/07/2025
16.05
 161,600 16.21 16.34 15.80 13,000 3,700 0.2
23/07/2025
16.13
 434,000 16.17 16.38 15.97 5,500 0 0.1
22/07/2025
15.93
 359,800 15.23 15.93 15.23 8,600 800 0.1
21/07/2025
15.23
 110,000 15.56 15.76 15.23 0 3,600 -0.1
18/07/2025
15.19
 142,900 15.19 15.48 15.15 0 900 -0.0
17/07/2025
15.27
 766,000 15.89 15.89 15.07 3,700 7,400 -0.1
16/07/2025
15.68
 123,900 15.60 15.84 15.52 0 10,000 -0.2
15/07/2025
15.60
 365,600 15.35 15.89 15.19 11,200 10,200 0.0
14/07/2025
15.35
 120,300 15.31 15.56 15.15 7,200 21,000 -0.3
11/07/2025
15.31
 102,800 15.39 15.48 15.15 200 4,300 0
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

Chính sách bảo mật | Điều khoản sử dụng |