CTCP Chứng khoán Thiên Việt (tvs)

14.15
-0.15
(-1.05%)
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
(2025-12-29) 		-0.24 -1.65% 4,668,800 1,186,100 17.5
14.05
15.20
14.30
2 tháng
(2025-11-28) 		-0.86 -5.77% 8,056,200 1,321,000 19.6
13.75
15.20
14.30
3 tháng
(2025-10-29) 		-1.35 -8.78% 9,942,800 1,177,700 17.2
13.75
15.45
14.30
6 tháng
(2025-07-31) 		-1.88 -11.78% 33,158,300 -637,700 -24.9
13.75
19.08
14.30
12 tháng
(2025-02-03) 		-0.36 -2.51% 49,098,500 -342,326 -22.0
12.08
19.08
14.30
24 tháng
(2024-02-07) 		-1.73 -10.97% 118,191,000 -10,327,887 -261.8
12.08
22.27
14.30
36 tháng
(2023-02-13) 		2.15 18.10% 136,573,000 -9,704,264 -247.8
11.60
22.27
14.30
60 tháng
(2021-02-22) 		4.89 53.38% 193,170,100 -8,175,488 -256.4
8.92
35.98
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
15.27
 99,100 15.15 15.31 15.15 1,300 65,900 -1.2
13/02/2025
15.07
 22,000 14.98 15.11 14.90 0 2,500 -0.0
12/02/2025
15.07
 27,400 15.07 15.15 15.07 0 7,900 -0.1
11/02/2025
15.07
 33,100 15.03 15.15 15.03 10,900 11,300 -0.0
10/02/2025
15.03
 84,400 15.11 15.39 15.03 0 26,800 -0.5
07/02/2025
14.98
 30,100 14.86 15.15 14.82 0 500 -0.0
06/02/2025
14.86
 64,500 14.74 14.98 14.74 0 38,500 -0.7
05/02/2025
14.78
 47,200 14.86 14.86 14.70 1,200 16,200 -0.3
04/02/2025
14.74
 69,000 14.49 14.90 14.49 5,100 31,800 -0.5
03/02/2025
14.41
 48,100 14.74 14.74 14.33 0 0 0
24/01/2025
14.74
 16,800 14.74 14.82 14.74 0 0 0
23/01/2025
14.74
 64,700 14.12 14.74 14.12 0 30,000 -0.5
22/01/2025
14.41
 121,300 14.86 14.86 14.41 0 15,300 -0.3
21/01/2025
14.90
 30,100 15.27 15.48 14.90 0 0 0
20/01/2025
15.27
 9,400 15.07 15.31 15.07 0 0 0
17/01/2025
15.15
 148,700 14.98 15.19 14.53 8,200 0 0.1
16/01/2025
14.98
 9,800 15.35 15.35 14.94 0 0 0
15/01/2025
14.86
 47,200 15.03 15.03 14.86 0 23,800 -0.4
14/01/2025
15.03
 37,600 15.11 15.11 14.98 0 16,100 -0.3
13/01/2025
15.11
 13,500 15.07 15.11 15.03 0 0 0
10/01/2025
15.07
 121,600 15.27 15.31 15.07 5,000 90,300 -1.6
09/01/2025
15.27
 72,600 15.48 15.48 15.15 0 51,100 -1.0
08/01/2025
15.48
 10,600 15.80 15.80 15.48 0 0 0
07/01/2025
15.56
 35,600 15.84 15.84 15.56 1,000 0 0.0
06/01/2025
15.56
 49,800 15.56 15.72 15.56 1,000 100 0.0
03/01/2025
15.64
 22,600 15.76 15.89 15.64 400 4,300 -0.1
02/01/2025
15.89
 17,500 15.68 16.13 15.68 0 0 0
31/12/2024
16.13
 118,500 15.72 16.13 15.39 0 12,400 -0.2
30/12/2024
15.80
 180,800 15.48 16.25 15.15 0 99,363 -1.9
27/12/2024
15.60
 86,800 15.80 15.89 15.56 0 28,000 -0.5
26/12/2024
15.93
 41,100 15.93 15.93 15.80 0 0 0
25/12/2024
15.89
 114,600 15.76 15.97 15.72 0 0 0
24/12/2024
15.76
 71,200 15.60 15.76 15.56 0 0 0
23/12/2024
15.80
 35,200 15.48 15.97 15.48 1,000 0 0.0
20/12/2024
15.76
 25,000 15.43 15.76 15.39 0 200 -0.0
19/12/2024
15.68
 58,900 15.64 15.72 15.52 10,000 0 0.2
18/12/2024
15.76
 66,300 15.84 15.89 15.72 3,100 0 0.1
17/12/2024
15.84
 25,200 15.97 16.05 15.84 0 400 -0.0
16/12/2024
15.97
 56,200 16.01 16.09 15.93 4,400 1,600 0.1
13/12/2024
16.01
 100,600 16.29 16.46 15.97 5,000 700 0.1
12/12/2024
16.34
 74,500 16.34 16.38 16.01 5,000 0 0.1
11/12/2024
16.38
 451,500 16.87 16.87 15.64 0 0 0
10/12/2024
16.79
 98,800 16.87 16.91 16.79 0 50,500 -1.0
09/12/2024
16.91
 57,800 17.20 17.20 16.91 0 25,600 -0.5
06/12/2024
17.20
 76,700 17.32 17.32 17.03 0 1,600 -0.0
05/12/2024
17.32
 111,900 16.46 17.60 16.38 6,000 50,000 -0.9
04/12/2024
16.46
 41,300 16.66 16.87 16.46 6,500 7,900 -0.0
03/12/2024
16.62
 17,200 16.70 16.70 16.46 1,400 700 0.0
02/12/2024
16.54
 53,500 16.79 16.79 16.54 0 4,400 -0.1
29/11/2024
16.62
 19,500 16.62 16.70 16.62 0 700 -0.0
28/11/2024
16.62
 23,000 16.95 16.95 16.62 0 1,000 -0.0
27/11/2024
16.62
 11,100 16.46 16.62 16.46 1,400 0 0.0
26/11/2024
16.62
 16,800 16.62 16.70 16.58 200 500 -0.0
25/11/2024
16.42
 24,100 16.58 16.58 16.38 100 100 -0
22/11/2024
16.38
 36,300 16.42 16.62 16.38 100 200 -0.0
21/11/2024
16.42
 17,200 16.42 16.54 16.42 100 0 0.0
20/11/2024
16.42
 44,500 16.13 16.58 16.13 400 2,300 -0.0
19/11/2024
16.38
 22,600 16.54 16.54 16.38 0 200 -0.0
18/11/2024
16.70
 48,500 16.42 16.70 16.38 8,020 2,100 0.1
15/11/2024
16.62
 59,300 17.11 17.11 16.50 0 300 -0.0
14/11/2024
17.11
 80,700 17.60 17.60 16.79 4,100 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |