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)
25/04/2024
17.49
 122,300 17.20 17.60 17.20 11,300 300 0.3
24/04/2024
17.57
 94,300 17.79 17.79 17.34 13,300 2,800 0.2
23/04/2024
17.27
 74,400 16.97 17.49 16.97 14,000 0 0.3
22/04/2024
16.97
 138,500 17.08 17.08 16.12 300 6,400 -0.1
19/04/2024
15.97
 75,800 16.23 16.38 15.22 6,000 14,400 -0.2
17/04/2024
16.30
 53,100 16.45 16.67 16.26 900 10,000 -0.2
16/04/2024
16.45
 174,800 16.71 16.97 16.08 73,600 31,800 0.9
15/04/2024
16.67
 89,800 18.24 18.24 16.67 11,000 1,400 0.2
12/04/2024
17.79
 24,100 17.87 17.98 17.75 500 0 0.0
11/04/2024
17.75
 21,700 17.83 17.90 17.72 2,300 2,700 -0.0
10/04/2024
17.83
 34,400 18.09 18.24 17.79 1,700 0 0.0
09/04/2024
18.09
 50,500 17.64 18.09 17.57 9,300 0 0.2
08/04/2024
17.72
 30,300 18.01 18.01 17.68 0 100 -0.0
05/04/2024
18.01
 47,400 17.87 18.16 17.87 600 13,300 -0.3
04/04/2024
18.01
 88,800 18.27 18.27 17.87 0 31,200 -0.8
03/04/2024
18.24
 72,300 18.54 18.54 18.24 6,100 0 0.1
02/04/2024
18.35
 81,700 18.54 18.54 18.24 1,000 2,800 -0.0
01/04/2024
18.46
 43,700 18.54 18.54 18.20 700 100 0.0
29/03/2024
18.57
 24,400 18.61 18.61 18.39 1,000 0 0.0
28/03/2024
18.61
 69,500 18.50 18.94 18.39 0 2,000 -0.0
27/03/2024
18.46
 47,800 18.57 18.91 18.35 1,000 0 0.0
26/03/2024
18.46
 19,800 18.39 18.46 17.94 1,000 0 0.0
25/03/2024
18.50
 100,400 18.39 19.35 18.27 0 0 0
22/03/2024
18.39
 46,600 18.54 18.54 18.31 1,000 200 0.0
21/03/2024
18.46
 125,900 18.68 18.68 18.31 39,200 10,000 0.7
20/03/2024
18.31
 128,200 18.13 18.46 17.98 93,300 0 2.3
19/03/2024
18.13
 93,500 18.39 18.39 17.83 17,200 0 0.4
18/03/2024
18.01
 240,700 18.76 18.76 17.64 59,700 2,300 1.4
15/03/2024
18.76
 174,100 18.42 18.91 17.94 105,200 0 2.6
14/03/2024
18.54
 167,800 18.94 18.94 18.42 38,000 0 1.0
13/03/2024
18.61
 310,800 18.01 18.91 17.79 36,500 36,300 0.0
12/03/2024
18.01
 118,700 18.09 18.35 17.94 200 0 0.0
11/03/2024
18.09
 153,000 18.35 18.50 17.87 2,000 0 0.0
08/03/2024
17.90
 270,800 18.24 18.54 17.83 105,800 5,400 2.4
07/03/2024
18.05
 421,300 16.93 18.05 16.93 182,600 21,200 3.9
06/03/2024
17.05
 92,900 17.46 17.46 16.97 0 0 0
05/03/2024
17.46
 57,500 17.31 17.46 16.97 0 0 0
04/03/2024
17.38
 123,900 17.46 17.64 17.27 11,000 6,100 0.1
01/03/2024
17.46
 233,900 16.93 17.79 16.93 33,500 300 0.8
29/02/2024
17.05
 96,600 17.34 17.68 16.60 7,600 0 0.2
28/02/2024
17.34
 73,300 17.87 17.87 17.16 0 500 -0.0
27/02/2024
17.27
 342,000 16.23 17.27 16.15 21,500 0 0.5
26/02/2024
16.15
 78,900 15.86 16.23 15.86 0 77 0
23/02/2024
15.78
 54,900 15.89 16.00 15.78 0 0 0
22/02/2024
15.89
 27,000 16.00 16.08 15.86 0 0 0
21/02/2024
16.00
 54,900 16.15 16.23 16.00 0 0 0
20/02/2024
16.08
 38,700 16.08 16.30 16.00 100 0 0.0
19/02/2024
16.08
 62,200 16.00 16.15 15.86 1,600 0 0.0
16/02/2024
16.04
 58,300 15.82 16.19 15.82 0 0 0
15/02/2024
15.82
 38,300 15.86 15.93 15.71 7,800 0 0.2
07/02/2024
15.78
 42,400 15.67 15.89 15.63 800 1,100 -0.0
06/02/2024
15.71
 43,900 15.56 15.74 15.48 1,100 0 0.0
05/02/2024
15.56
 17,500 15.74 15.78 15.48 100 0 0.0
02/02/2024
15.71
 91,000 15.45 15.93 15.45 0 1,700 -0.0
01/02/2024
15.48
 33,000 15.48 15.56 15.45 0 0 0
31/01/2024
15.48
 83,600 15.56 15.67 15.48 4,100 7,300 -0.1
30/01/2024
15.59
 29,600 15.56 15.86 15.56 0 0 0
29/01/2024
15.59
 19,500 15.78 15.78 15.59 0 0 0
26/01/2024
15.56
 19,200 15.59 15.74 15.56 0 0 0
25/01/2024
15.56
 33,300 15.63 15.78 15.56 0 1,600 -0.0
24/01/2024
15.67
 32,200 15.71 15.74 15.63 0 200 -0.0
23/01/2024
15.71
 53,500 15.59 15.71 15.59 0 0 0
22/01/2024
15.67
 52,200 15.89 15.89 15.56 0 0 0
19/01/2024
15.67
 45,200 15.71 15.89 15.56 3,500 0 0.1
18/01/2024
15.71
 19,200 15.52 15.71 15.52 0 0 0
17/01/2024
15.48
 63,900 15.63 15.93 15.48 1,900 20,900 -0.4
16/01/2024
15.59
 48,000 15.67 15.86 15.56 0 0 0
15/01/2024
15.93
 11,200 16.00 16.00 15.74 5,000 0 0.1
12/01/2024
15.89
 41,900 15.67 15.89 15.56 1,000 100 0.0
11/01/2024
15.89
 25,600 15.82 16.23 15.67 0 1,900 -0.0
10/01/2024
15.86
 12,100 15.86 15.89 15.74 0 0 0
09/01/2024
15.86
 49,100 16.00 16.08 15.82 21,900 4,100 0.4
08/01/2024
16.04
 28,400 16.15 16.19 16.00 9,400 6,900 0.1
05/01/2024
16.12
 63,000 16.00 16.12 16.00 28,900 2,300 0.6
04/01/2024
16.00
 89,300 15.97 16.26 15.93 47,500 2,800 1.0
03/01/2024
15.78
 25,600 15.71 15.78 15.59 7,300 2,400 0.1
02/01/2024
15.71
 31,200 15.71 15.78 15.67 9,200 7,100 0.0
29/12/2023
15.71
 70,300 15.63 16.26 15.56 16,000 1,000 0.3
28/12/2023
15.63
 150,700 15.11 15.71 15.11 100,100 76,600 0.5
27/12/2023
15.11
 35,700 15.04 15.26 14.96 15,000 4,200 0.2
26/12/2023
15.04
 37,500 15.04 15.07 14.89 12,700 800 0.2
25/12/2023
15.04
 22,900 14.81 15.11 14.81 11,100 1,700 0.2
22/12/2023
14.81
 16,600 14.81 14.96 14.81 2,500 1,000 0.0
21/12/2023
14.81
 67,100 15.04 15.04 14.81 25,100 9,000 0.3
20/12/2023
15.04
 58,200 14.92 15.11 14.81 0 2,000 -0.0
19/12/2023
14.92
 25,600 14.92 15.00 14.74 100 5,300 -0.1
18/12/2023
14.92
 98,300 15.33 15.33 14.85 0 92,900 -1.9
15/12/2023
15.33
 38,900 15.15 15.37 15.00 0 3,700 -0.1
14/12/2023
15.15
 19,700 15.37 15.37 15.15 0 1,900 -0.0
13/12/2023
15.37
 18,300 15.63 15.63 15.37 0 800 -0.0
12/12/2023
15.63
 21,200 15.56 15.63 15.33 0 3,100 -0.1
11/12/2023
15.56
 18,200 15.63 15.63 15.26 0 1,700 -0.0
08/12/2023
15.63
 35,500 15.63 15.63 15.22 0 300 -0.0
07/12/2023
15.63
 81,100 15.59 15.78 15.11 1,300 1,300 0.0
06/12/2023
15.59
 71,500 15.56 15.82 15.56 0 900 -0.0
05/12/2023
15.56
 44,000 15.56 15.63 15.41 0 400 -0.0
04/12/2023
15.56
 148,600 15.04 15.71 14.89 0 22,700 -0.5
01/12/2023
15.04
 8,100 15.11 15.19 14.96 0 1,000 -0.0
30/11/2023
15.11
 29,100 15.11 15.19 14.96 0 3,900 -0.1
29/11/2023
15.11
 20,600 14.85 15.26 14.81 0 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |