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)
27/06/2025
13.43
 70,500 13.39 13.43 13.32 0 300 -0.0
26/06/2025
13.39
 24,500 13.35 13.39 13.32 2,000 0 0.0
25/06/2025
13.35
 80,100 13.39 13.47 13.35 2,000 0 0.0
24/06/2025
13.43
 89,100 13.51 13.51 13.35 17,900 0 0.3
23/06/2025
13.35
 69,500 13.09 13.39 13.09 700 0 0.0
20/06/2025
13.39
 45,000 13.32 13.39 13.32 0 200 -0.0
19/06/2025
13.39
 97,000 13.32 13.39 13.24 60,000 60,200 -0.0
18/06/2025
13.32
 39,900 13.47 13.47 13.32 2,400 1,800 0.0
17/06/2025
13.51
 100,300 13.51 13.62 13.39 60,200 0 1.1
16/06/2025
13.47
 49,700 13.24 13.47 13.24 19,600 300 0.3
13/06/2025
13.24
 170,600 13.16 13.35 13.12 94,500 81,000 0.2
12/06/2025
13.35
 41,500 13.39 13.51 13.35 0 0 0
11/06/2025
13.39
 38,700 13.39 13.47 13.39 0 200 -0.0
10/06/2025
13.39
 68,200 13.32 13.39 13.24 26,700 0 0.5
09/06/2025
13.39
 33,900 13.43 13.55 13.39 0 500 -0.0
06/06/2025
13.43
 69,600 13.77 13.77 13.43 100 0 0.0
05/06/2025
13.70
 83,700 13.70 13.85 13.55 53,400 0 1.0
04/06/2025
13.77
 96,300 13.97 13.97 13.70 60,000 27,500 0.6
03/06/2025
13.77
 252,200 13.70 13.97 13.70 0 48,400 -0.9
02/06/2025
13.62
 28,900 13.62 13.77 13.43 0 700 -0.0
30/05/2025
13.77
 20,800 13.81 13.97 13.62 0 2,800 -0.1
29/05/2025
13.81
 65,100 13.55 14.04 13.51 0 300 -0.0
28/05/2025
13.58
 34,600 13.66 13.66 13.47 0 1,400 -0.0
27/05/2025
13.58
 35,600 13.58 13.66 13.47 0 0 0
26/05/2025
13.58
 34,200 13.35 13.58 13.12 0 1,600 -0.0
23/05/2025
13.47
 24,500 13.47 13.74 13.43 0 400 -0.0
22/05/2025
13.47
 58,100 13.62 13.62 13.43 0 500 0
21/05/2025
13.62
 34,200 13.66 13.66 13.39 0 500 -0.0
20/05/2025
13.66
 29,300 13.47 13.77 13.35 0 1,100 -0.0
19/05/2025
13.47
 22,300 13.39 13.66 13.39 0 0 0
16/05/2025
13.70
 174,900 13.77 14.00 13.70 63,000 0 0
15/05/2025
13.70
 49,100 13.77 13.77 13.55 0 0 0
14/05/2025
13.55
 59,400 13.89 13.89 13.39 7,100 2,000 0
13/05/2025
13.55
 28,600 13.55 13.58 13.32 400 0 0
12/05/2025
13.47
 24,400 13.55 13.55 13.35 100 0 0
09/05/2025
13.39
 29,800 13.55 13.58 13.39 0 0 0
08/05/2025
13.51
 126,500 13.32 13.51 13.20 10,900 0 0
07/05/2025
13.16
 93,300 13.12 13.24 13.12 29,200 0 0
06/05/2025
13.20
 63,900 13.16 13.20 12.93 0 0 0
05/05/2025
12.86
 50,800 13.01 13.24 12.78 5,800 0 0
29/04/2025
12.70
 31,600 12.59 12.86 12.59 0 3 -0.0
28/04/2025
12.89
 26,400 12.93 12.93 12.59 0 0 0
25/04/2025
12.78
 16,500 12.82 12.82 12.74 3,600 800 0.0
24/04/2025
12.74
 75,800 12.97 12.97 12.47 0 0 0
23/04/2025
12.63
 29,500 12.63 12.63 12.21 0 600 -0.0
22/04/2025
12.47
 105,400 11.71 12.47 11.71 22,100 2,900 0.3
21/04/2025
12.17
 254,100 12.55 12.63 12.09 29,100 10,100 0.3
18/04/2025
12.78
 292,600 13.16 13.16 12.78 700 0 0.0
17/04/2025
12.74
 77,300 12.74 12.86 12.63 19,100 0 0.3
16/04/2025
12.82
 148,100 12.93 13.16 12.63 85,000 0 1.4
15/04/2025
12.74
 283,400 12.93 12.93 12.51 18,000 3,700 0.2
14/04/2025
12.86
 282,400 12.78 13.16 12.67 36,000 2,900 0.6
11/04/2025
12.55
 304,000 12.40 12.78 12.05 35,800 3,600 0.5
10/04/2025
12.05
 92,100 12.05 12.05 12.05 0 0 0
09/04/2025
11.29
 292,300 11.29 11.86 11.29 76,200 100 1.1
08/04/2025
12.13
 208,700 12.13 12.24 12.13 51,800 0 0.8
04/04/2025
13.01
 292,200 12.82 13.09 12.82 4,000 2,600 0.0
03/04/2025
13.77
 350,900 14.20 14.23 13.77 46,000 14,500 0.6
02/04/2025
14.81
 113,700 14.58 14.81 14.58 0 4,600 -0.1
01/04/2025
14.69
 65,500 14.54 14.69 14.50 3,000 1,700 0.0
31/03/2025
14.54
 115,900 14.54 14.73 14.54 5,000 500 0.1
28/03/2025
14.85
 76,600 15.08 15.08 14.81 5,500 2,200 0.1
27/03/2025
14.96
 51,600 14.96 15.00 14.85 300 200 0.0
26/03/2025
15.00
 193,200 15.08 15.31 14.96 42,100 0 0.8
25/03/2025
15.15
 67,700 15.27 15.38 15.15 0 0 0
24/03/2025
15.15
 188,900 15.23 15.31 15.15 10,700 0 0.2
21/03/2025
15.38
 56,200 15.31 15.38 15.19 0 0 0
20/03/2025
15.31
 76,500 15.50 15.57 15.27 200 2,300 -0.0
19/03/2025
15.31
 78,500 15.27 15.46 15.23 17,500 1,000 0.3
18/03/2025
15.23
 146,600 15.53 15.69 15.19 500 500 -0.0
17/03/2025
15.57
 108,100 15.34 15.76 15.34 4,200 200 0.1
14/03/2025
15.34
 81,400 15.46 15.46 15.23 29,000 100 0.6
13/03/2025
15.31
 206,900 15.61 15.61 15.31 400 0 0.0
12/03/2025
15.53
 118,800 15.53 15.69 15.38 29,100 100 0.6
11/03/2025
15.53
 98,200 15.27 15.53 15.27 1,500 4,100 -0.1
10/03/2025
15.50
 211,000 15.73 15.88 15.46 4,900 19,500 -0.3
07/03/2025
15.69
 112,400 15.69 15.80 15.57 0 1,900 -0.0
06/03/2025
15.57
 141,900 15.31 15.57 15.23 5,300 300 0.1
05/03/2025
15.23
 56,200 15.57 15.57 15.15 2,300 800 0.0
04/03/2025
15.27
 103,200 15.27 15.46 15.00 300 900 -0.0
03/03/2025
15.38
 93,200 15.23 15.50 15.08 2,800 400 0.0
28/02/2025
15.23
 158,600 15.50 15.88 15.23 800 51,219 -1.0
27/02/2025
15.46
 112,200 15.42 15.46 15.11 0 1,700 -0.0
26/02/2025
15.42
 114,600 15.38 15.50 15.19 500 6,100 -0.1
25/02/2025
15.38
 171,400 15.31 15.46 15.15 0 6,600 -0.1
24/02/2025
15.23
 115,300 14.92 15.27 14.77 1,400 800 0.0
21/02/2025
14.92
 40,800 14.96 14.96 14.58 0 1,800 -0.0
20/02/2025
14.96
 184,600 14.96 15.23 14.96 0 23,600 -0.5
19/02/2025
14.77
 175,800 14.46 14.92 14.39 4,200 55,904 -1.0
18/02/2025
14.23
 52,100 14.27 14.39 14.23 0 6,000 -0.1
17/02/2025
14.27
 115,900 14.46 14.54 14.16 1,500 30,000 -0.5
14/02/2025
14.27
 99,100 14.16 14.31 14.16 1,300 65,900 -1.2
13/02/2025
14.08
 22,000 14.00 14.12 13.93 0 2,500 -0.0
12/02/2025
14.08
 27,400 14.08 14.16 14.08 0 7,900 -0.1
11/02/2025
14.08
 33,100 14.04 14.16 14.04 10,900 11,300 -0.0
10/02/2025
14.04
 84,400 14.12 14.39 14.04 0 26,800 -0.5
07/02/2025
14.00
 30,100 13.89 14.16 13.85 0 500 -0.0
06/02/2025
13.89
 64,500 13.77 14.00 13.77 0 38,500 -0.7
05/02/2025
13.81
 47,200 13.89 13.89 13.74 1,200 16,200 -0.3
04/02/2025
13.77
 69,000 13.55 13.93 13.55 5,100 31,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |