CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
19.18
 58,400 19.09 19.34 19.09 0 11,200 -0.3
11/07/2023
19.09
 142,000 18.84 19.18 18.93 0 0 0
10/07/2023
18.84
 62,500 18.84 19.18 18.84 5,400 0 0.1
07/07/2023
18.84
 27,200 18.84 19.13 18.59 0 0 0
06/07/2023
18.84
 21,900 19.18 19.18 18.55 200 0 0.0
05/07/2023
19.18
 68,700 19.01 19.43 18.88 0 0 0
04/07/2023
19.01
 73,100 19.18 19.18 18.63 7,400 0 0.2
03/07/2023
19.18
 15,800 19.51 19.80 19.01 3,400 0 0.1
30/06/2023
19.51
 78,500 19.47 19.55 18.84 0 0 0
29/06/2023
19.47
 87,800 20.18 20.38 19.18 3,300 0 0.1
28/06/2023
20.18
 152,500 19.84 20.59 19.84 15,100 0 0.4
27/06/2023
19.84
 208,500 19.59 19.93 19.47 300 14,700 -0.3
26/06/2023
19.59
 133,200 19.72 19.72 19.26 0 0 0
23/06/2023
19.72
 86,100 19.63 19.80 19.38 1,000 0 0.0
22/06/2023
19.63
 90,000 19.80 19.88 19.59 0 0 0
21/06/2023
19.80
 267,000 19.55 19.80 19.30 2,500 80,000 -1.8
20/06/2023
19.55
 39,600 19.55 19.93 19.26 0 200 -0.0
19/06/2023
19.55
 78,300 19.18 19.97 19.18 0 2,300 -0.1
16/06/2023
19.18
 223,600 19.22 20.26 19.18 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
19.22
 115,100 19.75 20.01 19.01 2,400 0 0.1
14/06/2023
19.07
 49,800 19.31 19.55 19.07 1,200 0 0.0
13/06/2023
19.31
 60,100 19.34 19.61 19.07 400 0 0.0
12/06/2023
19.34
 44,700 19.25 19.85 18.95 100 0 0.0
09/06/2023
19.25
 66,800 19.31 19.82 18.65 5,400 0 0.2
08/06/2023
19.31
 113,500 18.77 20.03 19.28 9,200 200 0.3
07/06/2023
18.77
 174,300 17.56 18.77 18.62 1,300 1,000 0.0
06/06/2023
17.56
 39,300 17.93 18.05 17.50 3,200 0 0.1
05/06/2023
17.93
 82,700 17.44 18.17 17.50 6,600 0 0.2
02/06/2023
17.44
 135,300 17.02 17.75 17.26 6,500 0 0.2
01/06/2023
17.02
 190,300 16.36 17.32 16.72 0 1,800 -0.1
31/05/2023
16.36
 99,300 15.64 16.45 16.06 0 0 0
30/05/2023
15.64
 46,900 15.64 16.12 15.46 0 0 0
29/05/2023
15.64
 21,900 15.55 15.82 15.55 0 0 0
26/05/2023
15.55
 10,900 15.73 15.79 14.80 2,600 0 0.1
25/05/2023
15.73
 63,800 15.52 15.79 15.55 3,000 2,500 0.0
24/05/2023
15.52
 34,900 15.46 15.82 15.40 0 0 0
23/05/2023
15.46
 25,800 15.34 15.82 15.22 0 0 0
22/05/2023
15.34
 43,900 15.46 15.46 15.04 0 0 0
19/05/2023
15.46
 35,400 15.58 15.88 15.16 1,000 0 0.0
18/05/2023
15.58
 61,800 15.01 15.58 14.86 8,000 4,900 0.1
17/05/2023
15.01
 31,800 15.64 15.64 15.01 8,000 0 0.2
16/05/2023
15.64
 76,300 15.04 15.82 15.10 38,000 0 1.0
15/05/2023
15.04
 111,700 14.08 15.04 14.20 5,000 4,000 0.0
12/05/2023
14.08
 30,800 14.08 14.14 13.84 6,000 0 0.1
11/05/2023
14.08
 24,400 14.02 14.26 13.74 1,100 0 0.0
10/05/2023
14.02
 24,700 13.65 14.14 13.56 900 0 0.0
09/05/2023
13.65
 7,700 13.62 13.81 13.32 1,000 0 0.0
08/05/2023
13.62
 15,000 13.53 13.77 13.44 200 0 0.0
05/05/2023
13.53
 5,400 13.47 13.59 13.47 0 0 0
04/05/2023
13.47
 13,500 13.47 13.56 13.26 500 0 0.0
28/04/2023
13.47
 4,900 13.41 13.47 13.29 200 0 0.0
27/04/2023
13.41
 19,000 13.35 13.53 13.35 1,300 0 0.0
26/04/2023
13.35
 18,500 13.41 13.59 13.23 3,400 100 0.1
25/04/2023
13.41
 11,800 13.59 13.65 13.23 0 0 0.0
24/04/2023
13.59
 10,800 13.53 13.77 13.35 0 0 0.0
21/04/2023
13.53
 12,800 13.68 13.81 13.23 1,100 0 0.0
20/04/2023
13.68
 28,000 13.96 13.96 13.23 2,700 0 0.1
19/04/2023
13.96
 8,500 13.87 14.35 13.35 100 0 0.0
18/04/2023
13.87
 7,500 13.84 14.05 13.35 1,000 0 0.0
17/04/2023
13.84
 6,800 13.65 14.08 13.53 900 0 0.0
14/04/2023
13.65
 10,600 14.26 14.41 13.65 2,000 0 0.0
13/04/2023
14.26
 3,400 14.14 14.38 13.71 0 0 0
12/04/2023
14.14
 16,900 14.20 14.41 14.02 100 100 0
11/04/2023
14.20
 46,200 13.56 14.44 13.53 0 800 -0.0
10/04/2023
13.56
 10,800 13.56 13.84 13.35 0 0 0.0
07/04/2023
13.56
 19,400 13.71 13.84 13.23 1,000 137 0.0
06/04/2023
13.71
 36,700 13.59 13.90 13.59 1,100 9 0.0
05/04/2023
13.59
 15,700 13.53 13.71 13.35 200 0 0.0
04/04/2023
13.53
 23,000 13.47 13.53 13.23 0 4,200 -0.1
03/04/2023
13.47
 27,400 13.23 13.53 13.02 0 4,800 -0.1
31/03/2023
13.23
 11,800 13.23 13.47 13.17 5,600 3,000 0.1
30/03/2023
13.23
 36,600 13.08 13.35 12.57 1,700 2,100 -0.0
29/03/2023
13.08
 3,000 13.23 13.53 12.69 1,000 0 0.0
28/03/2023
13.23
 6,100 13.44 13.53 12.81 1,100 700 0.0
27/03/2023
13.44
 17,900 13.23 13.50 13.11 1,800 16,120 -0.3
24/03/2023
13.23
 1,600 13.23 13.53 13.02 1,000 1,000 0
23/03/2023
13.23
 2,200 13.23 13.23 13.23 0 1,500 -0.0
22/03/2023
13.23
 9,800 12.99 13.47 12.81 1,000 1,400 -0.0
21/03/2023
12.99
 6,100 13.53 13.71 12.99 400 1,200 0.0
20/03/2023
13.53
 16,200 13.68 13.84 13.17 6,000 1,400 0.1
17/03/2023
13.68
 1,800 13.74 14.65 13.29 0 0 -0.0
16/03/2023
13.74
 800 13.77 13.81 13.29 0 0 -0.0
15/03/2023
13.77
 14,700 13.14 13.84 12.84 0 1,400 -0.0
14/03/2023
13.14
 6,000 13.38 13.38 12.75 1,000 800 0.0
13/03/2023
13.38
 2,800 13.53 13.65 12.93 800 0 0.0
10/03/2023
13.53
 44,600 13.65 13.84 13.23 1,100 12,800 -0.3
09/03/2023
13.65
 86,800 13.71 13.90 13.47 100 0 0.0
08/03/2023
13.71
 30,600 13.62 13.96 13.02 1,500 10,000 -0.2
07/03/2023
13.62
 3,400 13.81 13.81 13.23 1,000 1,500 -0.0
06/03/2023
13.81
 700 13.96 14.02 13.35 0 0 -0.2
03/03/2023
13.96
 300 13.81 13.96 13.84 0 0 -0.2
02/03/2023
13.81
 15,000 13.84 14.02 13.35 0 7,800 -0.2
01/03/2023
13.84
 9,100 14.14 14.14 13.23 300 0 0.0
28/02/2023
14.14
 1,100 13.59 14.53 14.02 162,087 0 3.8
27/02/2023
13.59
 3,700 13.71 13.71 13.23 1,000 0 0.0
24/02/2023
13.71
 1,100 13.53 13.81 13.71 2 0 0.0
23/02/2023
13.53
 3,700 13.53 13.81 13.29 0 1,500 -0.0
22/02/2023
13.53
 22,700 13.99 14.02 13.53 10,000 1,300 0.2
21/02/2023
13.99
 5,500 13.90 14.08 13.65 0 1,900 -0.0
20/02/2023
13.90
 40,600 13.81 14.08 13.23 11,700 7,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |