CTCP Chứng khoán Thiên Việt (tvs)

13.60
0.10
(0.74%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |