CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		-0.24 -1.65% 4,668,800 1,186,100 17.5
14.05
15.20
14.30
2 tháng
(2025-11-28) 		-0.86 -5.77% 8,056,200 1,321,000 19.6
13.75
15.20
14.30
3 tháng
(2025-10-29) 		-1.35 -8.78% 9,942,800 1,177,700 17.2
13.75
15.45
14.30
6 tháng
(2025-07-31) 		-1.88 -11.78% 33,158,300 -637,700 -24.9
13.75
19.08
14.30
12 tháng
(2025-02-03) 		-0.36 -2.51% 49,098,500 -342,326 -22.0
12.08
19.08
14.30
24 tháng
(2024-02-07) 		-1.73 -10.97% 118,191,000 -10,327,887 -261.8
12.08
22.27
14.30
36 tháng
(2023-02-13) 		2.15 18.10% 136,573,000 -9,704,264 -247.8
11.60
22.27
14.30
60 tháng
(2021-02-22) 		4.89 53.38% 193,170,100 -8,175,488 -256.4
8.92
35.98
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
14.85
 21,700 14.85 14.89 14.55 11,000 400 0.2
27/11/2023
14.85
 98,500 15.11 15.26 14.14 58,300 0 1.2
24/11/2023
15.11
 29,200 15.07 15.15 14.89 11,200 400 0.2
23/11/2023
15.07
 42,700 15.45 15.59 15.07 200 100 0.0
22/11/2023
15.45
 17,300 15.33 15.45 15.30 0 1,400 -0.0
21/11/2023
15.33
 12,900 15.41 15.56 15.33 0 100 -0.0
20/11/2023
15.41
 30,300 15.22 15.41 14.89 2,000 0 0.0
17/11/2023
15.22
 52,700 15.52 15.63 15.22 1,100 900 0.0
16/11/2023
15.52
 30,300 15.52 15.63 15.37 0 0 0
15/11/2023
15.52
 77,800 15.52 15.93 15.52 8,700 100 0.2
14/11/2023
15.52
 52,100 15.41 15.63 15.33 3,300 0 0.1
13/11/2023
15.41
 38,800 15.56 15.74 15.11 1,600 1,700 -0.0
10/11/2023
15.56
 44,200 15.89 16.00 15.56 200 1,000 -0.0
09/11/2023
15.89
 69,700 15.74 16.15 15.74 800 900 -0.0
08/11/2023
15.74
 115,300 14.92 15.74 14.81 39,400 1,400 0.8
07/11/2023
14.92
 28,800 15.26 15.26 14.89 15,300 200 0.3
06/11/2023
15.26
 39,800 14.92 15.37 14.92 0 1,200 -0.0
03/11/2023
14.92
 25,200 14.92 15.48 14.92 400 500 -0.0
02/11/2023
14.92
 57,700 13.96 14.92 13.96 5,900 4,600 0.0
01/11/2023
13.96
 33,000 13.99 14.18 13.92 14,100 1,100 0.2
31/10/2023
13.99
 110,800 13.92 14.14 13.88 98,900 200 1.8
30/10/2023
13.92
 46,500 14.14 14.66 13.92 12,900 0 0.2
27/10/2023
14.14
 87,600 13.92 14.18 13.92 40,700 11,200 0.6
26/10/2023
13.92
 335,300 14.96 14.96 13.92 121,000 19,100 1.9
25/10/2023
14.96
 90,600 15.11 15.37 14.37 2,400 37,800 -0.7
24/10/2023
15.11
 190,100 15.30 15.63 14.25 5,600 108,600 -2.1
23/10/2023
15.30
 37,600 15.33 15.59 15.26 0 3,000 -0.1
20/10/2023
15.33
 87,000 15.19 15.59 14.59 400 3,100 -0.1
19/10/2023
15.19
 36,700 15.63 16.26 15.19 600 1,500 -0.0
18/10/2023
15.63
 113,500 16.38 16.53 15.26 2,600 3,600 -0.0
17/10/2023
16.38
 39,100 16.75 17.16 16.38 1,000 2,400 -0.0
16/10/2023
16.75
 56,700 16.97 17.23 16.64 0 15,200 -0.3
13/10/2023
16.97
 16,000 16.97 17.27 16.79 0 1,600 -0.0
12/10/2023
16.97
 70,300 17.23 17.27 16.82 0 15,300 -0.4
11/10/2023
17.23
 47,100 17.27 17.49 16.93 0 2,800 -0.1
10/10/2023
17.27
 40,700 17.20 17.38 16.93 0 700 -0.0
09/10/2023
17.20
 76,800 17.01 17.27 16.82 0 3,700 -0.1
06/10/2023
17.01
 57,400 16.75 17.01 16.23 0 2,900 -0.1
05/10/2023
16.75
 30,500 16.93 17.08 16.64 1,600 3,200 -0.0
04/10/2023
16.93
 76,800 16.23 17.01 16.23 700 9,700 -0.2
03/10/2023
16.23
 128,000 17.12 17.34 16.08 11,800 12,500 -0.0
02/10/2023
17.12
 236,400 17.16 17.68 16.97 100 68,700 -1.6
29/09/2023
17.16
 149,900 17.46 17.83 17.12 500 115,800 -2.7
28/09/2023
17.46
 46,300 17.64 17.83 17.20 100 3,100 -0.1
27/09/2023
17.64
 82,100 17.20 17.68 16.97 4,300 800 0.1
26/09/2023
17.20
 164,900 17.12 17.64 17.12 68,600 1,700 1.6
25/09/2023
17.12
 157,200 18.27 18.76 17.12 24,200 9,500 0.4
22/09/2023
18.27
 343,200 19.21 19.21 18.09 10,300 1,300 0.2
21/09/2023
19.21
 215,200 20.02 20.10 19.21 2,100 1,500 0.0
20/09/2023
20.02
 138,800 19.58 20.06 19.35 8,800 100 0.2
19/09/2023
19.58
 108,600 19.39 19.69 19.13 21,400 4,800 0.4
18/09/2023
19.39
 177,200 20.02 20.02 19.24 0 0 0
15/09/2023
20.02
 127,100 20.55 20.84 19.80 4,800 1,800 0.1
14/09/2023
20.55
 285,300 20.10 21.14 20.10 13,700 500 0.4
13/09/2023
20.10
 488,900 19.43 20.28 19.47 14,600 0 0.4
12/09/2023
19.43
 236,300 18.61 19.43 18.46 12,400 0 0.3
11/09/2023
18.61
 291,700 18.94 19.28 18.61 40,600 200 1.0
08/09/2023
18.94
 201,400 18.68 19.13 18.65 41,900 0 1.1
07/09/2023
18.68
 241,400 18.68 19.06 18.50 500 0 0.0
06/09/2023
18.68
 262,800 18.24 19.21 17.90 7,800 0 0.2
05/09/2023
18.24
 178,900 18.16 18.42 18.09 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |