CTCP Chứng khoán Thiên Việt (tvs)

14.10
0
(0%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
16.82
 27,200 16.82 17.08 16.60 0 0 0
06/07/2023
16.82
 21,900 17.12 17.12 16.56 200 0 0.0
05/07/2023
17.12
 68,700 16.97 17.34 16.86 0 0 0
04/07/2023
16.97
 73,100 17.12 17.12 16.64 7,400 0 0.2
03/07/2023
17.12
 15,800 17.42 17.68 16.97 3,400 0 0.1
30/06/2023
17.42
 78,500 17.38 17.46 16.82 0 0 0
29/06/2023
17.38
 87,800 18.01 18.20 17.12 3,300 0 0.1
28/06/2023
18.01
 152,500 17.72 18.39 17.72 15,100 0 0.4
27/06/2023
17.72
 208,500 17.49 17.79 17.38 300 14,700 -0.3
26/06/2023
17.49
 133,200 17.60 17.60 17.20 0 0 0
23/06/2023
17.60
 86,100 17.53 17.68 17.31 1,000 0 0.0
22/06/2023
17.53
 90,000 17.68 17.75 17.49 0 0 0
21/06/2023
17.68
 267,000 17.46 17.68 17.23 2,500 80,000 -1.8
20/06/2023
17.46
 39,600 17.46 17.79 17.20 0 200 -0.0
19/06/2023
17.46
 78,300 17.12 17.83 17.12 0 2,300 -0.1
16/06/2023
17.12
 223,600 17.16 18.09 17.12 48,300 50,000 -0.0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/338 (Volume + 33.80%, Ratio=0.34)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.8 (Volume + 4.80%, Ratio=0.05)
15/06/2023
17.16
 115,100 17.63 17.87 16.97 2,400 0 0.1
14/06/2023
17.03
 49,800 17.24 17.46 17.03 1,200 0 0.0
13/06/2023
17.24
 60,100 17.27 17.51 17.03 400 0 0.0
12/06/2023
17.27
 44,700 17.19 17.72 16.92 100 0 0.0
09/06/2023
17.19
 66,800 17.24 17.70 16.65 5,400 0 0.2
08/06/2023
17.24
 113,500 16.76 17.88 17.21 9,200 200 0.3
07/06/2023
16.76
 174,300 15.68 16.76 16.62 1,300 1,000 0.0
06/06/2023
15.68
 39,300 16.00 16.11 15.63 3,200 0 0.1
05/06/2023
16.00
 82,700 15.58 16.22 15.63 6,600 0 0.2
02/06/2023
15.58
 135,300 15.20 15.84 15.41 6,500 0 0.2
01/06/2023
15.20
 190,300 14.61 15.47 14.93 0 1,800 -0.1
31/05/2023
14.61
 99,300 13.96 14.69 14.34 0 0 0
30/05/2023
13.96
 46,900 13.96 14.39 13.80 0 0 0
29/05/2023
13.96
 21,900 13.88 14.13 13.88 0 0 0
26/05/2023
13.88
 10,900 14.04 14.10 13.21 2,600 0 0.1
25/05/2023
14.04
 63,800 13.86 14.10 13.88 3,000 2,500 0.0
24/05/2023
13.86
 34,900 13.80 14.13 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |