CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |