CTCP Chứng khoán Thiên Việt (tvs)

14.10
0
(0%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
17.44
 178,500 17.20 17.60 16.46 17,800 22,700 -0.1
12/11/2024
17.69
 17,500 17.89 17.89 17.65 0 800 -0.0
11/11/2024
17.69
 37,400 17.73 17.85 17.40 0 0 0
08/11/2024
17.65
 113,700 17.65 17.73 17.32 0 0 0
07/11/2024
17.65
 16,900 17.52 17.85 17.52 0 1,600 -0.0
06/11/2024
17.48
 71,700 17.93 17.93 17.36 0 0 0
05/11/2024
17.28
 14,600 17.93 17.93 17.11 0 10,000 -0.2
04/11/2024
17.77
 16,700 17.65 17.77 17.60 0 0 0
01/11/2024
17.65
 22,200 18.01 18.01 17.60 6,900 500 0.1
31/10/2024
17.69
 39,700 17.69 17.77 17.44 0 700 -0.0
30/10/2024
17.60
 9,900 17.69 17.69 17.60 4,100 0 0.1
29/10/2024
17.77
 103,700 17.73 17.85 17.60 0 3,500 -0.1
28/10/2024
17.77
 61,900 17.65 17.89 16.87 0 4,000 -0.1
25/10/2024
17.81
 66,200 17.77 17.85 17.60 5,000 13,200 -0.2
24/10/2024
17.85
 39,800 18.01 18.01 17.69 0 13,000 -0.3
23/10/2024
17.93
 117,900 18.01 18.01 17.69 200 21,000 -0.5
22/10/2024
18.01
 87,600 18.01 18.01 17.77 46,100 16,400 0.7
21/10/2024
18.01
 114,400 18.01 18.34 17.77 53,700 38,700 0.3
18/10/2024
18.10
 351,500 18.22 18.26 17.60 22,400 297,700 -6.1
17/10/2024
18.18
 17,900 18.30 18.34 18.14 2,500 2,000 0.0
16/10/2024
18.30
 33,500 18.06 18.30 18.06 3,000 0 0.1
15/10/2024
18.26
 71,500 18.30 18.34 18.10 2,200 100 0.0
14/10/2024
18.30
 42,300 18.01 18.34 18.01 0 200 -0.0
11/10/2024
18.30
 212,600 18.30 18.63 18.10 0 300 -0.0
10/10/2024
18.30
 65,700 18.71 18.71 18.30 300 400 -0.0
09/10/2024
18.42
 22,000 18.51 18.55 18.34 0 200 -0.0
08/10/2024
18.42
 39,800 18.59 18.79 18.42 0 3,200 -0.1
07/10/2024
18.71
 160,000 18.34 18.71 18.18 0 4,100 -0.1
04/10/2024
18.46
 273,200 18.67 18.75 18.30 300 127,700 -2.9
03/10/2024
18.75
 164,800 19.00 19.00 18.59 0 100 -0.0
02/10/2024
18.87
 51,500 19.04 19.04 18.87 0 0 0
01/10/2024
19.04
 277,100 18.83 19.24 18.75 0 41,900 -1.0
30/09/2024
18.83
 296,300 18.83 19.16 18.79 0 28,800 -0.7
27/09/2024
19.08
 92,500 18.83 19.24 18.83 0 2,800 -0.1
26/09/2024
19.16
 367,100 19.16 19.41 18.75 21,900 34,000 -0.3
25/09/2024
19.24
 423,500 19.16 19.32 18.96 0 110,300 -2.6
24/09/2024
18.96
 51,500 18.75 18.96 18.75 6,000 4,900 0.0
23/09/2024
18.96
 206,400 19.20 19.20 18.75 0 24,800 -0.6
20/09/2024
19.20
 434,100 19.65 19.65 19.00 38,400 64,200 -0.6
19/09/2024
19.45
 662,100 19.65 19.65 19.32 0 127,800 -3.0
18/09/2024
19.61
 791,700 19.61 19.73 19.45 42,500 320,300 -6.7
17/09/2024
19.49
 758,800 19.00 19.49 18.75 17,500 365,900 -8.2
16/09/2024
19.00
 157,900 19.12 19.24 18.83 2,000 22,100 -0.5
13/09/2024
19.24
 202,200 19.08 19.57 18.83 200 41,100 -1.0
12/09/2024
19.08
 308,700 19.08 19.28 18.87 0 133,400 -3.1
11/09/2024
19.08
 402,800 18.87 19.24 18.67 4,600 136,000 -3.0
10/09/2024
19.08
 423,100 19.04 19.28 18.83 7,600 152,200 -3.4
09/09/2024
19.24
 228,700 19.00 19.32 19.00 0 0 0
06/09/2024
19.32
 533,800 19.20 19.32 18.91 92,700 264,900 -4.0
05/09/2024
19.20
 586,300 19.20 19.20 18.79 5,300 311,700 -7.2
04/09/2024
19.20
 405,100 19.00 19.24 18.79 4,300 126,100 -2.8
30/08/2024
19.24
 392,600 19.20 19.24 18.91 0 284,500 -6.7
29/08/2024
19.24
 420,300 18.59 19.32 18.59 1,000 48,700 -1.1
28/08/2024
19.08
 282,200 19.08 19.24 18.67 4,800 38,300 -0.8
27/08/2024
19.08
 605,600 18.83 19.16 18.67 18,500 100 0.4
26/08/2024
18.83
 849,100 18.51 19.04 18.22 23,600 42,900 -0.4
23/08/2024
18.22
 361,300 17.85 18.26 17.73 1,100 65,500 -1.4
22/08/2024
18.06
 414,200 17.56 18.26 17.52 0 32,200 -0.7
21/08/2024
17.56
 553,200 16.95 17.60 16.54 300 137,500 -2.8
20/08/2024
16.66
 435,400 16.38 16.79 16.25 49,800 126,600 -1.5
19/08/2024
16.38
 128,600 16.62 16.62 16.13 2,200 50,400 -1.0
16/08/2024
16.46
 458,100 16.17 16.50 15.80 84,700 150,000 -1.3
15/08/2024
15.68
 67,800 15.64 15.80 15.64 8,000 8,200 -0.0
14/08/2024
15.80
 117,800 16.01 16.09 15.76 11,800 19,300 -0.1
13/08/2024
15.72
 116,000 16.13 16.13 15.68 7,000 10,900 -0.1
12/08/2024
16.13
 80,600 16.13 16.21 15.89 1,700 47,200 -0.9
09/08/2024
16.13
 160,100 15.76 16.29 15.64 5,500 6,500 -0.0
08/08/2024
15.56
 206,200 15.68 15.97 15.56 8,200 11,100 -0.1
07/08/2024
15.72
 105,700 16.38 16.38 15.60 2,900 39,100 -0.7
06/08/2024
15.97
 240,300 15.31 15.97 15.07 22,700 20,300 0.1
05/08/2024
15.27
 290,000 16.13 16.21 15.23 16,900 9,500 0.1
02/08/2024
16.38
 261,100 15.27 16.46 15.27 68,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |