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)
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
31/08/2023
18.16
 231,000 17.87 18.46 17.79 900 0 0.0
30/08/2023
17.87
 111,800 17.23 17.94 17.16 1,000 700 0.0
29/08/2023
17.23
 83,500 16.97 17.27 16.97 2,300 100 0.1
28/08/2023
16.97
 75,200 16.60 16.97 16.60 6,400 600 0.1
25/08/2023
16.60
 86,600 16.86 16.86 16.56 4,600 800 0.1
24/08/2023
16.86
 52,200 16.53 16.86 16.45 0 1,300 -0.0
23/08/2023
16.53
 44,600 16.38 16.82 16.38 4,000 0 0.1
22/08/2023
16.38
 92,700 16.49 17.01 16.00 1,000 0 0.0
21/08/2023
16.49
 134,100 16.67 17.12 16.15 4,900 0 0.1
18/08/2023
16.67
 214,400 17.90 17.90 16.67 10,700 0 0.2
17/08/2023
17.90
 315,500 17.98 18.42 17.75 5,000 0 0.1
16/08/2023
17.98
 95,900 17.75 17.98 17.75 23,900 0 0.6
15/08/2023
17.75
 315,400 17.75 18.31 17.75 500 0 0.0
14/08/2023
17.75
 166,900 17.20 17.87 17.16 10,800 0 0.3
11/08/2023
17.20
 90,800 17.31 17.64 17.01 0 200 -0.0
10/08/2023
17.31
 43,900 17.46 17.72 17.31 1,300 0 0.0
09/08/2023
17.46
 127,300 17.68 17.83 17.20 0 800 -0.0
08/08/2023
17.68
 171,500 17.72 17.98 17.68 0 1,100 -0.0
07/08/2023
17.72
 105,600 17.72 18.05 17.57 8,600 0 0.2
04/08/2023
17.72
 154,100 17.72 17.83 17.12 0 800 -0.0
03/08/2023
17.72
 110,800 17.83 17.87 17.53 0 0 0
02/08/2023
17.83
 159,200 17.79 17.87 17.64 0 0 0
01/08/2023
17.79
 213,800 17.79 18.01 17.75 30,000 0 0.7
31/07/2023
17.79
 127,500 18.05 18.42 17.64 0 0 0
28/07/2023
18.05
 100,400 17.75 18.39 17.42 100 0 0.0
27/07/2023
17.75
 176,300 18.39 18.39 17.46 0 0 0
26/07/2023
18.39
 113,200 18.83 18.91 18.31 0 0 0
25/07/2023
18.83
 413,200 18.31 19.58 18.68 0 0 0
24/07/2023
18.31
 269,700 17.27 18.31 17.87 0 0 0
21/07/2023
17.27
 60,100 17.05 17.46 17.01 0 0 0
20/07/2023
17.05
 34,300 17.27 17.27 16.82 2,700 2,000 0.0
19/07/2023
17.27
 76,200 17.31 17.49 16.56 22,500 0 0.5
18/07/2023
17.31
 57,000 17.38 17.49 16.97 0 0 0
17/07/2023
17.38
 77,900 17.38 17.49 17.20 5,000 0 0.1
14/07/2023
17.38
 20,400 17.49 17.72 17.27 0 0 0
13/07/2023
17.49
 80,800 17.12 17.79 17.42 21,800 200 0.5
12/07/2023
17.12
 58,400 17.05 17.27 17.05 0 11,200 -0.3
11/07/2023
17.05
 142,000 16.82 17.12 16.90 0 0 0
10/07/2023
16.82
 62,500 16.82 17.12 16.82 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |