CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
16.59
 21,700 16.66 16.73 16.56 2,300 2,700 -0.0
10/04/2024
16.66
 34,400 16.91 17.04 16.63 1,700 0 0.0
09/04/2024
16.91
 50,500 16.49 16.91 16.42 9,300 0 0.2
08/04/2024
16.56
 30,300 16.84 16.84 16.52 0 100 -0.0
05/04/2024
16.84
 47,400 16.70 16.97 16.70 600 13,300 -0.3
04/04/2024
16.84
 88,800 17.08 17.08 16.70 0 31,200 -0.8
03/04/2024
17.04
 72,300 17.32 17.32 17.04 6,100 0 0.1
02/04/2024
17.15
 81,700 17.32 17.32 17.04 1,000 2,800 -0.0
01/04/2024
17.25
 43,700 17.32 17.32 17.01 700 100 0.0
29/03/2024
17.36
 24,400 17.39 17.39 17.18 1,000 0 0.0
28/03/2024
17.39
 69,500 17.29 17.71 17.18 0 2,000 -0.0
27/03/2024
17.25
 47,800 17.36 17.67 17.15 1,000 0 0.0
26/03/2024
17.25
 19,800 17.18 17.25 16.77 1,000 0 0.0
25/03/2024
17.29
 100,400 17.18 18.09 17.08 0 0 0
22/03/2024
17.18
 46,600 17.32 17.32 17.11 1,000 200 0.0
21/03/2024
17.25
 125,900 17.46 17.46 17.11 39,200 10,000 0.7
20/03/2024
17.11
 128,200 16.94 17.25 16.80 93,300 0 2.3
19/03/2024
16.94
 93,500 17.18 17.18 16.66 17,200 0 0.4
18/03/2024
16.84
 240,700 17.53 17.53 16.49 59,700 2,300 1.4
15/03/2024
17.53
 174,100 17.22 17.67 16.77 105,200 0 2.6
14/03/2024
17.32
 167,800 17.71 17.71 17.22 38,000 0 1.0
13/03/2024
17.39
 310,800 16.84 17.67 16.63 36,500 36,300 0.0
12/03/2024
16.84
 118,700 16.91 17.15 16.77 200 0 0.0
11/03/2024
16.91
 153,000 17.15 17.29 16.70 2,000 0 0.0
08/03/2024
16.73
 270,800 17.04 17.32 16.66 105,800 5,400 2.4
07/03/2024
16.87
 421,300 15.83 16.87 15.83 182,600 21,200 3.9
06/03/2024
15.93
 92,900 16.31 16.31 15.86 0 0 0
05/03/2024
16.31
 57,500 16.17 16.31 15.86 0 0 0
04/03/2024
16.24
 123,900 16.31 16.49 16.14 11,000 6,100 0.1
01/03/2024
16.31
 233,900 15.83 16.63 15.83 33,500 300 0.8
29/02/2024
15.93
 96,600 16.21 16.52 15.51 7,600 0 0.2
28/02/2024
16.21
 73,300 16.70 16.70 16.04 0 500 -0.0
27/02/2024
16.14
 342,000 15.17 16.14 15.10 21,500 0 0.5
26/02/2024
15.10
 78,900 14.82 15.17 14.82 0 77 0
23/02/2024
14.75
 54,900 14.85 14.96 14.75 0 0 0
22/02/2024
14.85
 27,000 14.96 15.03 14.82 0 0 0
21/02/2024
14.96
 54,900 15.10 15.17 14.96 0 0 0
20/02/2024
15.03
 38,700 15.03 15.24 14.96 100 0 0.0
19/02/2024
15.03
 62,200 14.96 15.10 14.82 1,600 0 0.0
16/02/2024
14.99
 58,300 14.78 15.13 14.78 0 0 0
15/02/2024
14.78
 38,300 14.82 14.89 14.68 7,800 0 0.2
07/02/2024
14.75
 42,400 14.64 14.85 14.61 800 1,100 -0.0
06/02/2024
14.68
 43,900 14.54 14.71 14.47 1,100 0 0.0
05/02/2024
14.54
 17,500 14.71 14.75 14.47 100 0 0.0
02/02/2024
14.68
 91,000 14.44 14.89 14.44 0 1,700 -0.0
01/02/2024
14.47
 33,000 14.47 14.54 14.44 0 0 0
31/01/2024
14.47
 83,600 14.54 14.64 14.47 4,100 7,300 -0.1
30/01/2024
14.57
 29,600 14.54 14.82 14.54 0 0 0
29/01/2024
14.57
 19,500 14.75 14.75 14.57 0 0 0
26/01/2024
14.54
 19,200 14.57 14.71 14.54 0 0 0
25/01/2024
14.54
 33,300 14.61 14.75 14.54 0 1,600 -0.0
24/01/2024
14.64
 32,200 14.68 14.71 14.61 0 200 -0.0
23/01/2024
14.68
 53,500 14.57 14.68 14.57 0 0 0
22/01/2024
14.64
 52,200 14.85 14.85 14.54 0 0 0
19/01/2024
14.64
 45,200 14.68 14.85 14.54 3,500 0 0.1
18/01/2024
14.68
 19,200 14.51 14.68 14.51 0 0 0
17/01/2024
14.47
 63,900 14.61 14.89 14.47 1,900 20,900 -0.4
16/01/2024
14.57
 48,000 14.64 14.82 14.54 0 0 0
15/01/2024
14.89
 11,200 14.96 14.96 14.71 5,000 0 0.1
12/01/2024
14.85
 41,900 14.64 14.85 14.54 1,000 100 0.0
11/01/2024
14.85
 25,600 14.78 15.17 14.64 0 1,900 -0.0
10/01/2024
14.82
 12,100 14.82 14.85 14.71 0 0 0
09/01/2024
14.82
 49,100 14.96 15.03 14.78 21,900 4,100 0.4
08/01/2024
14.99
 28,400 15.10 15.13 14.96 9,400 6,900 0.1
05/01/2024
15.06
 63,000 14.96 15.06 14.96 28,900 2,300 0.6
04/01/2024
14.96
 89,300 14.92 15.20 14.89 47,500 2,800 1.0
03/01/2024
14.75
 25,600 14.68 14.75 14.57 7,300 2,400 0.1
02/01/2024
14.68
 31,200 14.68 14.75 14.64 9,200 7,100 0.0
29/12/2023
14.68
 70,300 14.61 15.20 14.54 16,000 1,000 0.3
28/12/2023
14.61
 150,700 14.12 14.68 14.12 100,100 76,600 0.5
27/12/2023
14.12
 35,700 14.05 14.26 13.98 15,000 4,200 0.2
26/12/2023
14.05
 37,500 14.05 14.09 13.91 12,700 800 0.2
25/12/2023
14.05
 22,900 13.84 14.12 13.84 11,100 1,700 0.2
22/12/2023
13.84
 16,600 13.84 13.98 13.84 2,500 1,000 0.0
21/12/2023
13.84
 67,100 14.05 14.05 13.84 25,100 9,000 0.3
20/12/2023
14.05
 58,200 13.95 14.12 13.84 0 2,000 -0.0
19/12/2023
13.95
 25,600 13.95 14.02 13.77 100 5,300 -0.1
18/12/2023
13.95
 98,300 14.33 14.33 13.88 0 92,900 -1.9
15/12/2023
14.33
 38,900 14.16 14.37 14.02 0 3,700 -0.1
14/12/2023
14.16
 19,700 14.37 14.37 14.16 0 1,900 -0.0
13/12/2023
14.37
 18,300 14.61 14.61 14.37 0 800 -0.0
12/12/2023
14.61
 21,200 14.54 14.61 14.33 0 3,100 -0.1
11/12/2023
14.54
 18,200 14.61 14.61 14.26 0 1,700 -0.0
08/12/2023
14.61
 35,500 14.61 14.61 14.23 0 300 -0.0
07/12/2023
14.61
 81,100 14.57 14.75 14.12 1,300 1,300 0.0
06/12/2023
14.57
 71,500 14.54 14.78 14.54 0 900 -0.0
05/12/2023
14.54
 44,000 14.54 14.61 14.40 0 400 -0.0
04/12/2023
14.54
 148,600 14.05 14.68 13.91 0 22,700 -0.5
01/12/2023
14.05
 8,100 14.12 14.19 13.98 0 1,000 -0.0
30/11/2023
14.12
 29,100 14.12 14.19 13.98 0 3,900 -0.1
29/11/2023
14.12
 20,600 13.88 14.26 13.84 0 7,500 -0.2
28/11/2023
13.88
 21,700 13.88 13.91 13.60 11,000 400 0.2
27/11/2023
13.88
 98,500 14.12 14.26 13.22 58,300 0 1.2
24/11/2023
14.12
 29,200 14.09 14.16 13.91 11,200 400 0.2
23/11/2023
14.09
 42,700 14.44 14.57 14.09 200 100 0.0
22/11/2023
14.44
 17,300 14.33 14.44 14.30 0 1,400 -0.0
21/11/2023
14.33
 12,900 14.40 14.54 14.33 0 100 -0.0
20/11/2023
14.40
 30,300 14.23 14.40 13.91 2,000 0 0.0
17/11/2023
14.23
 52,700 14.51 14.61 14.23 1,100 900 0.0
16/11/2023
14.51
 30,300 14.51 14.61 14.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |