CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-04) 		-0.95 -5.49% 2,127,900 -246,700 -4.1
16.25
17.30
16.25
2 tháng
(2025-10-06) 		-2.50 -13.26% 5,658,500 -25,800 -0.2
16.25
18.85
16.25
3 tháng
(2025-09-05) 		-4.10 -20.05% 11,232,300 -689,900 -14.0
16.25
20.45
16.25
6 tháng
(2025-06-09) 		0.30 1.88% 32,672,200 -2,065,100 -45.8
15.87
21.37
16.25
12 tháng
(2024-12-09) 		-2.59 -13.66% 44,246,400 -2,177,289 -51.0
13.53
21.37
16.25
24 tháng
(2023-12-15) 		-0.82 -4.80% 112,530,500 -11,691,187 -281.6
13.53
24.94
16.25
36 tháng
(2022-12-20) 		2.91 21.61% 129,752,100 -11,607,879 -280.9
12.99
24.94
16.25
60 tháng
(2020-12-30) 		8.42 106.29% 190,559,930 -8,528,628 -259.7
7.79
40.30
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
21.23
 51,500 21.00 21.23 21.00 6,000 4,900 0.0
23/09/2024
21.23
 206,400 21.51 21.51 21.00 0 24,800 -0.6
20/09/2024
21.51
 434,100 22.01 22.01 21.28 38,400 64,200 -0.6
19/09/2024
21.78
 662,100 22.01 22.01 21.64 0 127,800 -3.0
18/09/2024
21.96
 791,700 21.96 22.10 21.78 42,500 320,300 -6.7
17/09/2024
21.83
 758,800 21.28 21.83 21.00 17,500 365,900 -8.2
16/09/2024
21.28
 157,900 21.41 21.55 21.09 2,000 22,100 -0.5
13/09/2024
21.55
 202,200 21.37 21.92 21.09 200 41,100 -1.0
12/09/2024
21.37
 308,700 21.37 21.60 21.14 0 133,400 -3.1
11/09/2024
21.37
 402,800 21.14 21.55 20.91 4,600 136,000 -3.0
10/09/2024
21.37
 423,100 21.32 21.60 21.09 7,600 152,200 -3.4
09/09/2024
21.55
 228,700 21.28 21.64 21.28 0 0 0
06/09/2024
21.64
 533,800 21.51 21.64 21.18 92,700 264,900 -4.0
05/09/2024
21.51
 586,300 21.51 21.51 21.05 5,300 311,700 -7.2
04/09/2024
21.51
 405,100 21.28 21.55 21.05 4,300 126,100 -2.8
30/08/2024
21.55
 392,600 21.51 21.55 21.18 0 284,500 -6.7
29/08/2024
21.55
 420,300 20.82 21.64 20.82 1,000 48,700 -1.1
28/08/2024
21.37
 282,200 21.37 21.55 20.91 4,800 38,300 -0.8
27/08/2024
21.37
 605,600 21.09 21.46 20.91 18,500 100 0.4
26/08/2024
21.09
 849,100 20.73 21.32 20.41 23,600 42,900 -0.4
23/08/2024
20.41
 361,300 19.99 20.45 19.85 1,100 65,500 -1.4
22/08/2024
20.22
 414,200 19.67 20.45 19.63 0 32,200 -0.7
21/08/2024
19.67
 553,200 18.98 19.72 18.53 300 137,500 -2.8
20/08/2024
18.66
 435,400 18.34 18.80 18.20 49,800 126,600 -1.5
19/08/2024
18.34
 128,600 18.62 18.62 18.07 2,200 50,400 -1.0
16/08/2024
18.43
 458,100 18.11 18.48 17.70 84,700 150,000 -1.3
15/08/2024
17.56
 67,800 17.52 17.70 17.52 8,000 8,200 -0.0
14/08/2024
17.70
 117,800 17.93 18.02 17.65 11,800 19,300 -0.1
13/08/2024
17.61
 116,000 18.07 18.07 17.56 7,000 10,900 -0.1
12/08/2024
18.07
 80,600 18.07 18.16 17.79 1,700 47,200 -0.9
09/08/2024
18.07
 160,100 17.65 18.25 17.52 5,500 6,500 -0.0
08/08/2024
17.42
 206,200 17.56 17.88 17.42 8,200 11,100 -0.1
07/08/2024
17.61
 105,700 18.34 18.34 17.47 2,900 39,100 -0.7
06/08/2024
17.88
 240,300 17.15 17.88 16.87 22,700 20,300 0.1
05/08/2024
17.10
 290,000 18.07 18.16 17.06 16,900 9,500 0.1
02/08/2024
18.34
 261,100 17.10 18.43 17.10 68,000 0 1.3
01/08/2024
17.93
 617,900 18.94 19.12 17.84 242,500 29,500 4.2
31/07/2024
18.80
 293,100 19.21 19.30 18.71 5,200 3,200 0.0
30/07/2024
19.21
 164,900 19.35 19.35 18.98 12,100 21,400 -0.2
29/07/2024
19.35
 356,100 19.53 19.81 19.17 12,100 21,400 -0.2
26/07/2024
19.53
 247,100 19.44 19.58 19.21 1,000 48,900 -1.0
25/07/2024
19.40
 195,000 18.80 19.63 18.80 10,900 47,500 -0.8
24/07/2024
19.44
 457,200 18.71 19.53 18.66 103,800 13,200 1.9
23/07/2024
18.98
 1,383,300 19.81 20.18 18.98 96,200 149,700 -1.2
22/07/2024
20.18
 1,943,300 21.28 21.55 20.18 59,700 71,700 -0.3
19/07/2024
21.69
 603,500 22.29 22.38 21.55 13,700 37,200 -0.6
18/07/2024
22.24
 475,300 21.83 22.29 21.64 4,300 22,400 -0.4
17/07/2024
21.83
 660,700 22.56 23.20 21.18 6,700 19,500 -0.3
16/07/2024
22.70
 1,007,500 21.92 23.29 21.92 226,000 17,200 5.2
15/07/2024
21.92
 276,600 22.01 22.33 21.83 5,100 6,500 -0.0
12/07/2024
22.01
 631,500 22.33 22.74 21.87 22,400 79,400 -1.4
11/07/2024
22.65
 446,000 22.47 22.79 22.24 300 47,200 -1.2
10/07/2024
22.38
 556,900 23.02 23.06 22.38 10,200 22,800 -0.3
09/07/2024
22.93
 744,400 22.74 23.25 22.47 9,600 28,800 -0.5
08/07/2024
22.51
 1,348,000 21.09 22.51 21.09 69,700 32,000 0.9
05/07/2024
21.05
 778,500 21.55 21.55 20.91 31,300 28,000 0.1
04/07/2024
21.55
 418,400 21.32 21.87 21.18 24,000 19,700 0.1
03/07/2024
21.32
 327,000 21.55 21.60 21.28 18,100 42,500 -0.6
02/07/2024
21.55
 366,200 21.92 21.92 21.37 4,000 14,200 -0.2
01/07/2024
21.37
 508,600 21.37 21.92 20.82 58,400 21,600 0.9
28/06/2024
21.14
 908,300 22.10 22.38 20.91 24,300 49,300 -0.6
27/06/2024
22.38
 385,500 22.19 22.47 21.83 0 1,800 -0.0
26/06/2024
22.29
 1,224,400 22.24 22.56 21.51 39,800 15,500 0.6
25/06/2024
21.96
 630,800 21.69 22.29 21.69 47,900 10,000 0.9
24/06/2024
22.10
 2,682,700 23.80 23.80 22.10 32,200 38,700 -0.2
21/06/2024
23.75
 1,278,500 24.58 24.76 23.75 6,800 34,000 -0.7
20/06/2024
24.72
 1,159,800 25.17 25.17 23.66 7,300 47,700 -1.1
19/06/2024
24.85
 1,654,200 25.31 25.45 24.12 24,300 311,900 -7.8
18/06/2024
24.81
 1,804,900 24.67 25.45 24.35 61,100 499,100 -12.0
17/06/2024
24.30
 1,741,800 23.57 24.76 23.39 54,100 40,300 0.3
14/06/2024
23.39
 1,412,300 25.04 25.77 23.39 6,300 215,100 -5.7
13/06/2024
24.94
 2,158,200 23.57 25.04 23.43 5,700 1,117,900 -29.8
12/06/2024
23.43
 1,016,100 23.84 24.21 23.39 100 418,700 -10.8
11/06/2024
23.84
 1,668,800 24.12 24.67 23.52 130,120 644,500 -13.5
10/06/2024
23.20
 1,347,800 22.93 23.39 22.47 0 422,359 -10.5
07/06/2024
23.20
 1,299,300 22.93 23.84 22.29 900 483,202 -12.1
06/06/2024
22.74
 1,935,800 21.64 22.74 21.28 21,400 872,600 -20.8
05/06/2024
21.28
 1,177,600 19.99 21.28 19.99 0 800,600 -18.0
04/06/2024
19.90
 885,500 19.72 20.18 19.44 17,900 833,800 -17.4
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2024
19.72
 214,000 19.26 19.99 19.21 6,500 182,700 -3.7
31/05/2024
18.76
 129,700 18.51 19.34 18.51 4,300 95,500 -2.1
30/05/2024
18.80
 122,500 18.80 19.01 18.47 10,000 47,600 -0.8
29/05/2024
19.05
 67,800 19.18 19.18 19.05 6,800 32,900 -0.6
28/05/2024
19.13
 138,300 19.43 19.43 19.05 0 118,000 -2.7
27/05/2024
19.26
 210,400 19.18 19.51 18.34 14,600 89,300 -1.7
24/05/2024
19.18
 228,700 20.01 20.01 19.18 26,000 123,000 -2.3
23/05/2024
19.88
 113,400 19.88 19.93 19.68 1,000 45,100 -1.1
22/05/2024
19.88
 66,300 19.88 20.26 19.88 0 0 0
21/05/2024
19.80
 61,400 19.84 20.09 19.55 11,000 11,500 -0.0
20/05/2024
19.93
 144,900 20.01 20.05 19.88 0 68,900 -1.7
17/05/2024
19.93
 96,800 20.13 20.18 19.93 0 49,800 -1.2
16/05/2024
20.13
 131,900 20.43 20.51 20.13 2,000 85,100 -2.0
15/05/2024
20.26
 114,700 19.84 20.38 19.72 100 5,100 -0.1
14/05/2024
19.93
 116,500 19.80 19.97 19.51 19,800 2,000 0.4
13/05/2024
19.80
 62,800 19.93 20.43 19.80 2,000 23,400 -0.5
10/05/2024
20.01
 108,200 19.84 20.22 19.84 49,800 5,100 1.1
09/05/2024
19.84
 33,900 19.97 20.18 19.84 19,200 5,000 0.3
08/05/2024
19.88
 103,700 20.18 20.22 19.88 32,000 42,000 -0.2
07/05/2024
20.22
 71,000 20.68 20.68 20.22 57,300 14,600 1.0
06/05/2024
20.43
 113,500 19.97 20.43 19.88 28,400 11,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |