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)
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
23/05/2023
13.80
 25,800 13.70 14.13 13.59 0 0 0
22/05/2023
13.70
 43,900 13.80 13.80 13.43 0 0 0
19/05/2023
13.80
 35,400 13.91 14.18 13.53 1,000 0 0.0
18/05/2023
13.91
 61,800 13.40 13.91 13.27 8,000 4,900 0.1
17/05/2023
13.40
 31,800 13.96 13.96 13.40 8,000 0 0.2
16/05/2023
13.96
 76,300 13.43 14.13 13.48 38,000 0 1.0
15/05/2023
13.43
 111,700 12.57 13.43 12.68 5,000 4,000 0.0
12/05/2023
12.57
 30,800 12.57 12.62 12.35 6,000 0 0.1
11/05/2023
12.57
 24,400 12.51 12.73 12.27 1,100 0 0.0
10/05/2023
12.51
 24,700 12.19 12.62 12.11 900 0 0.0
09/05/2023
12.19
 7,700 12.16 12.33 11.90 1,000 0 0.0
08/05/2023
12.16
 15,000 12.08 12.30 12.00 200 0 0.0
05/05/2023
12.08
 5,400 12.03 12.14 12.03 0 0 0
04/05/2023
12.03
 13,500 12.03 12.11 11.84 500 0 0.0
28/04/2023
12.03
 4,900 11.98 12.03 11.87 200 0 0.0
27/04/2023
11.98
 19,000 11.92 12.08 11.92 1,300 0 0.0
26/04/2023
11.92
 18,500 11.98 12.14 11.82 3,400 100 0.1
25/04/2023
11.98
 11,800 12.14 12.19 11.82 0 0 0.0
24/04/2023
12.14
 10,800 12.08 12.30 11.92 0 0 0.0
21/04/2023
12.08
 12,800 12.22 12.33 11.82 1,100 0 0.0
20/04/2023
12.22
 28,000 12.46 12.46 11.82 2,700 0 0.1
19/04/2023
12.46
 8,500 12.38 12.81 11.92 100 0 0.0
18/04/2023
12.38
 7,500 12.35 12.54 11.92 1,000 0 0.0
17/04/2023
12.35
 6,800 12.19 12.57 12.08 900 0 0.0
14/04/2023
12.19
 10,600 12.73 12.86 12.19 2,000 0 0.0
13/04/2023
12.73
 3,400 12.62 12.84 12.25 0 0 0
12/04/2023
12.62
 16,900 12.68 12.86 12.51 100 100 0
11/04/2023
12.68
 46,200 12.11 12.89 12.08 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |