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)
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
10/04/2023
12.11
 10,800 12.11 12.35 11.92 0 0 0.0
07/04/2023
12.11
 19,400 12.25 12.35 11.82 1,000 137 0.0
06/04/2023
12.25
 36,700 12.14 12.41 12.14 1,100 9 0.0
05/04/2023
12.14
 15,700 12.08 12.25 11.92 200 0 0.0
04/04/2023
12.08
 23,000 12.03 12.08 11.82 0 4,200 -0.1
03/04/2023
12.03
 27,400 11.82 12.08 11.63 0 4,800 -0.1
31/03/2023
11.82
 11,800 11.82 12.03 11.76 5,600 3,000 0.1
30/03/2023
11.82
 36,600 11.68 11.92 11.22 1,700 2,100 -0.0
29/03/2023
11.68
 3,000 11.82 12.08 11.33 1,000 0 0.0
28/03/2023
11.82
 6,100 12.00 12.08 11.44 1,100 700 0.0
27/03/2023
12.00
 17,900 11.82 12.06 11.71 1,800 16,120 -0.3
24/03/2023
11.82
 1,600 11.82 12.08 11.63 1,000 1,000 0
23/03/2023
11.82
 2,200 11.82 11.82 11.82 0 1,500 -0.0
22/03/2023
11.82
 9,800 11.60 12.03 11.44 1,000 1,400 -0.0
21/03/2023
11.60
 6,100 12.08 12.25 11.60 400 1,200 0.0
20/03/2023
12.08
 16,200 12.22 12.35 11.76 6,000 1,400 0.1
17/03/2023
12.22
 1,800 12.27 13.08 11.87 0 0 -0.0
16/03/2023
12.27
 800 12.30 12.33 11.87 0 0 -0.0
15/03/2023
12.30
 14,700 11.74 12.35 11.47 0 1,400 -0.0
14/03/2023
11.74
 6,000 11.95 11.95 11.39 1,000 800 0.0
13/03/2023
11.95
 2,800 12.08 12.19 11.55 800 0 0.0
10/03/2023
12.08
 44,600 12.19 12.35 11.82 1,100 12,800 -0.3
09/03/2023
12.19
 86,800 12.25 12.41 12.03 100 0 0.0
08/03/2023
12.25
 30,600 12.16 12.46 11.63 1,500 10,000 -0.2
07/03/2023
12.16
 3,400 12.33 12.33 11.82 1,000 1,500 -0.0
06/03/2023
12.33
 700 12.46 12.51 11.92 0 0 -0.2
03/03/2023
12.46
 300 12.33 12.46 12.35 0 0 -0.2
02/03/2023
12.33
 15,000 12.35 12.51 11.92 0 7,800 -0.2
01/03/2023
12.35
 9,100 12.62 12.62 11.82 300 0 0.0
28/02/2023
12.62
 1,100 12.14 12.97 12.51 162,087 0 3.8
27/02/2023
12.14
 3,700 12.25 12.25 11.82 1,000 0 0.0
24/02/2023
12.25
 1,100 12.08 12.33 12.25 2 0 0.0
23/02/2023
12.08
 3,700 12.08 12.33 11.87 0 1,500 -0.0
22/02/2023
12.08
 22,700 12.49 12.51 12.08 10,000 1,300 0.2
21/02/2023
12.49
 5,500 12.41 12.57 12.19 0 1,900 -0.0
20/02/2023
12.41
 40,600 12.33 12.57 11.82 11,700 7,000 0.1
17/02/2023
12.33
 1,900 12.08 12.33 11.90 0 0 -0.1
16/02/2023
12.08
 14,500 12.00 12.30 11.98 0 6,500 -0.1
15/02/2023
12.00
 4,000 11.82 12.46 11.65 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |