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)
01/12/2023
16.84
 8,100 16.92 17.01 16.76 0 1,000 -0.0
30/11/2023
16.92
 29,100 16.92 17.01 16.76 0 3,900 -0.1
29/11/2023
16.92
 20,600 16.63 17.09 16.59 0 7,500 -0.2
28/11/2023
16.63
 21,700 16.63 16.67 16.30 11,000 400 0.2
27/11/2023
16.63
 98,500 16.92 17.09 15.84 58,300 0 1.2
24/11/2023
16.92
 29,200 16.88 16.97 16.67 11,200 400 0.2
23/11/2023
16.88
 42,700 17.30 17.47 16.88 200 100 0.0
22/11/2023
17.30
 17,300 17.17 17.30 17.13 0 1,400 -0.0
21/11/2023
17.17
 12,900 17.26 17.42 17.17 0 100 -0.0
20/11/2023
17.26
 30,300 17.05 17.26 16.67 2,000 0 0.0
17/11/2023
17.05
 52,700 17.38 17.51 17.05 1,100 900 0.0
16/11/2023
17.38
 30,300 17.38 17.51 17.22 0 0 0
15/11/2023
17.38
 77,800 17.38 17.84 17.38 8,700 100 0.2
14/11/2023
17.38
 52,100 17.26 17.51 17.17 3,300 0 0.1
13/11/2023
17.26
 38,800 17.42 17.63 16.92 1,600 1,700 -0.0
10/11/2023
17.42
 44,200 17.80 17.92 17.42 200 1,000 -0.0
09/11/2023
17.80
 69,700 17.63 18.09 17.63 800 900 -0.0
08/11/2023
17.63
 115,300 16.72 17.63 16.59 39,400 1,400 0.8
07/11/2023
16.72
 28,800 17.09 17.09 16.67 15,300 200 0.3
06/11/2023
17.09
 39,800 16.72 17.22 16.72 0 1,200 -0.0
03/11/2023
16.72
 25,200 16.72 17.34 16.72 400 500 -0.0
02/11/2023
16.72
 57,700 15.63 16.72 15.63 5,900 4,600 0.0
01/11/2023
15.63
 33,000 15.67 15.88 15.59 14,100 1,100 0.2
31/10/2023
15.67
 110,800 15.59 15.84 15.55 98,900 200 1.8
30/10/2023
15.59
 46,500 15.84 16.42 15.59 12,900 0 0.2
27/10/2023
15.84
 87,600 15.59 15.88 15.59 40,700 11,200 0.6
26/10/2023
15.59
 335,300 16.76 16.76 15.59 121,000 19,100 1.9
25/10/2023
16.76
 90,600 16.92 17.22 16.09 2,400 37,800 -0.7
24/10/2023
16.92
 190,100 17.13 17.51 15.97 5,600 108,600 -2.1
23/10/2023
17.13
 37,600 17.17 17.47 17.09 0 3,000 -0.1
20/10/2023
17.17
 87,000 17.01 17.47 16.34 400 3,100 -0.1
19/10/2023
17.01
 36,700 17.51 18.22 17.01 600 1,500 -0.0
18/10/2023
17.51
 113,500 18.34 18.51 17.09 2,600 3,600 -0.0
17/10/2023
18.34
 39,100 18.76 19.22 18.34 1,000 2,400 -0.0
16/10/2023
18.76
 56,700 19.01 19.30 18.63 0 15,200 -0.3
13/10/2023
19.01
 16,000 19.01 19.34 18.80 0 1,600 -0.0
12/10/2023
19.01
 70,300 19.30 19.34 18.84 0 15,300 -0.4
11/10/2023
19.30
 47,100 19.34 19.59 18.97 0 2,800 -0.1
10/10/2023
19.34
 40,700 19.26 19.47 18.97 0 700 -0.0
09/10/2023
19.26
 76,800 19.05 19.34 18.84 0 3,700 -0.1
06/10/2023
19.05
 57,400 18.76 19.05 18.17 0 2,900 -0.1
05/10/2023
18.76
 30,500 18.97 19.13 18.63 1,600 3,200 -0.0
04/10/2023
18.97
 76,800 18.17 19.05 18.17 700 9,700 -0.2
03/10/2023
18.17
 128,000 19.18 19.43 18.01 11,800 12,500 -0.0
02/10/2023
19.18
 236,400 19.22 19.80 19.01 100 68,700 -1.6
29/09/2023
19.22
 149,900 19.55 19.97 19.18 500 115,800 -2.7
28/09/2023
19.55
 46,300 19.76 19.97 19.26 100 3,100 -0.1
27/09/2023
19.76
 82,100 19.26 19.80 19.01 4,300 800 0.1
26/09/2023
19.26
 164,900 19.18 19.76 19.18 68,600 1,700 1.6
25/09/2023
19.18
 157,200 20.47 21.01 19.18 24,200 9,500 0.4
22/09/2023
20.47
 343,200 21.51 21.51 20.26 10,300 1,300 0.2
21/09/2023
21.51
 215,200 22.43 22.51 21.51 2,100 1,500 0.0
20/09/2023
22.43
 138,800 21.93 22.47 21.68 8,800 100 0.2
19/09/2023
21.93
 108,600 21.72 22.05 21.43 21,400 4,800 0.4
18/09/2023
21.72
 177,200 22.43 22.43 21.55 0 0 0
15/09/2023
22.43
 127,100 23.01 23.34 22.18 4,800 1,800 0.1
14/09/2023
23.01
 285,300 22.51 23.68 22.51 13,700 500 0.4
13/09/2023
22.51
 488,900 21.76 22.72 21.80 14,600 0 0.4
12/09/2023
21.76
 236,300 20.84 21.76 20.68 12,400 0 0.3
11/09/2023
20.84
 291,700 21.22 21.59 20.84 40,600 200 1.0
08/09/2023
21.22
 201,400 20.93 21.43 20.88 41,900 0 1.1
07/09/2023
20.93
 241,400 20.93 21.34 20.72 500 0 0.0
06/09/2023
20.93
 262,800 20.43 21.51 20.05 7,800 0 0.2
05/09/2023
20.43
 178,900 20.34 20.63 20.26 8,200 0 0.2
31/08/2023
20.34
 231,000 20.01 20.68 19.93 900 0 0.0
30/08/2023
20.01
 111,800 19.30 20.09 19.22 1,000 700 0.0
29/08/2023
19.30
 83,500 19.01 19.34 19.01 2,300 100 0.1
28/08/2023
19.01
 75,200 18.59 19.01 18.59 6,400 600 0.1
25/08/2023
18.59
 86,600 18.88 18.88 18.55 4,600 800 0.1
24/08/2023
18.88
 52,200 18.51 18.88 18.43 0 1,300 -0.0
23/08/2023
18.51
 44,600 18.34 18.84 18.34 4,000 0 0.1
22/08/2023
18.34
 92,700 18.47 19.05 17.92 1,000 0 0.0
21/08/2023
18.47
 134,100 18.68 19.18 18.09 4,900 0 0.1
18/08/2023
18.68
 214,400 20.05 20.05 18.68 10,700 0 0.2
17/08/2023
20.05
 315,500 20.13 20.63 19.88 5,000 0 0.1
16/08/2023
20.13
 95,900 19.88 20.13 19.88 23,900 0 0.6
15/08/2023
19.88
 315,400 19.88 20.51 19.88 500 0 0.0
14/08/2023
19.88
 166,900 19.26 20.01 19.22 10,800 0 0.3
11/08/2023
19.26
 90,800 19.38 19.76 19.05 0 200 -0.0
10/08/2023
19.38
 43,900 19.55 19.84 19.38 1,300 0 0.0
09/08/2023
19.55
 127,300 19.80 19.97 19.26 0 800 -0.0
08/08/2023
19.80
 171,500 19.84 20.13 19.80 0 1,100 -0.0
07/08/2023
19.84
 105,600 19.84 20.22 19.68 8,600 0 0.2
04/08/2023
19.84
 154,100 19.84 19.97 19.18 0 800 -0.0
03/08/2023
19.84
 110,800 19.97 20.01 19.63 0 0 0
02/08/2023
19.97
 159,200 19.93 20.01 19.76 0 0 0
01/08/2023
19.93
 213,800 19.93 20.18 19.88 30,000 0 0.7
31/07/2023
19.93
 127,500 20.22 20.63 19.76 0 0 0
28/07/2023
20.22
 100,400 19.88 20.59 19.51 100 0 0.0
27/07/2023
19.88
 176,300 20.59 20.59 19.55 0 0 0
26/07/2023
20.59
 113,200 21.09 21.18 20.51 0 0 0
25/07/2023
21.09
 413,200 20.51 21.93 20.93 0 0 0
24/07/2023
20.51
 269,700 19.34 20.51 20.01 0 0 0
21/07/2023
19.34
 60,100 19.09 19.55 19.05 0 0 0
20/07/2023
19.09
 34,300 19.34 19.34 18.84 2,700 2,000 0.0
19/07/2023
19.34
 76,200 19.38 19.59 18.55 22,500 0 0.5
18/07/2023
19.38
 57,000 19.47 19.59 19.01 0 0 0
17/07/2023
19.47
 77,900 19.47 19.59 19.26 5,000 0 0.1
14/07/2023
19.47
 20,400 19.59 19.84 19.34 0 0 0
13/07/2023
19.59
 80,800 19.18 19.93 19.51 21,800 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |