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)
15/11/2023
14.51
 77,800 14.51 14.89 14.51 8,700 100 0.2
14/11/2023
14.51
 52,100 14.40 14.61 14.33 3,300 0 0.1
13/11/2023
14.40
 38,800 14.54 14.71 14.12 1,600 1,700 -0.0
10/11/2023
14.54
 44,200 14.85 14.96 14.54 200 1,000 -0.0
09/11/2023
14.85
 69,700 14.71 15.10 14.71 800 900 -0.0
08/11/2023
14.71
 115,300 13.95 14.71 13.84 39,400 1,400 0.8
07/11/2023
13.95
 28,800 14.26 14.26 13.91 15,300 200 0.3
06/11/2023
14.26
 39,800 13.95 14.37 13.95 0 1,200 -0.0
03/11/2023
13.95
 25,200 13.95 14.47 13.95 400 500 -0.0
02/11/2023
13.95
 57,700 13.04 13.95 13.04 5,900 4,600 0.0
01/11/2023
13.04
 33,000 13.08 13.25 13.01 14,100 1,100 0.2
31/10/2023
13.08
 110,800 13.01 13.22 12.97 98,900 200 1.8
30/10/2023
13.01
 46,500 13.22 13.71 13.01 12,900 0 0.2
27/10/2023
13.22
 87,600 13.01 13.25 13.01 40,700 11,200 0.6
26/10/2023
13.01
 335,300 13.98 13.98 13.01 121,000 19,100 1.9
25/10/2023
13.98
 90,600 14.12 14.37 13.43 2,400 37,800 -0.7
24/10/2023
14.12
 190,100 14.30 14.61 13.32 5,600 108,600 -2.1
23/10/2023
14.30
 37,600 14.33 14.57 14.26 0 3,000 -0.1
20/10/2023
14.33
 87,000 14.19 14.57 13.64 400 3,100 -0.1
19/10/2023
14.19
 36,700 14.61 15.20 14.19 600 1,500 -0.0
18/10/2023
14.61
 113,500 15.31 15.44 14.26 2,600 3,600 -0.0
17/10/2023
15.31
 39,100 15.65 16.04 15.31 1,000 2,400 -0.0
16/10/2023
15.65
 56,700 15.86 16.11 15.55 0 15,200 -0.3
13/10/2023
15.86
 16,000 15.86 16.14 15.69 0 1,600 -0.0
12/10/2023
15.86
 70,300 16.11 16.14 15.72 0 15,300 -0.4
11/10/2023
16.11
 47,100 16.14 16.35 15.83 0 2,800 -0.1
10/10/2023
16.14
 40,700 16.07 16.24 15.83 0 700 -0.0
09/10/2023
16.07
 76,800 15.90 16.14 15.72 0 3,700 -0.1
06/10/2023
15.90
 57,400 15.65 15.90 15.17 0 2,900 -0.1
05/10/2023
15.65
 30,500 15.83 15.97 15.55 1,600 3,200 -0.0
04/10/2023
15.83
 76,800 15.17 15.90 15.17 700 9,700 -0.2
03/10/2023
15.17
 128,000 16.00 16.21 15.03 11,800 12,500 -0.0
02/10/2023
16.00
 236,400 16.04 16.52 15.86 100 68,700 -1.6
29/09/2023
16.04
 149,900 16.31 16.66 16.00 500 115,800 -2.7
28/09/2023
16.31
 46,300 16.49 16.66 16.07 100 3,100 -0.1
27/09/2023
16.49
 82,100 16.07 16.52 15.86 4,300 800 0.1
26/09/2023
16.07
 164,900 16.00 16.49 16.00 68,600 1,700 1.6
25/09/2023
16.00
 157,200 17.08 17.53 16.00 24,200 9,500 0.4
22/09/2023
17.08
 343,200 17.95 17.95 16.91 10,300 1,300 0.2
21/09/2023
17.95
 215,200 18.71 18.78 17.95 2,100 1,500 0.0
20/09/2023
18.71
 138,800 18.30 18.75 18.09 8,800 100 0.2
19/09/2023
18.30
 108,600 18.12 18.40 17.88 21,400 4,800 0.4
18/09/2023
18.12
 177,200 18.71 18.71 17.98 0 0 0
15/09/2023
18.71
 127,100 19.20 19.48 18.51 4,800 1,800 0.1
14/09/2023
19.20
 285,300 18.78 19.76 18.78 13,700 500 0.4
13/09/2023
18.78
 488,900 18.16 18.96 18.19 14,600 0 0.4
12/09/2023
18.16
 236,300 17.39 18.16 17.25 12,400 0 0.3
11/09/2023
17.39
 291,700 17.71 18.02 17.39 40,600 200 1.0
08/09/2023
17.71
 201,400 17.46 17.88 17.43 41,900 0 1.1
07/09/2023
17.46
 241,400 17.46 17.81 17.29 500 0 0.0
06/09/2023
17.46
 262,800 17.04 17.95 16.73 7,800 0 0.2
05/09/2023
17.04
 178,900 16.97 17.22 16.91 8,200 0 0.2
31/08/2023
16.97
 231,000 16.70 17.25 16.63 900 0 0.0
30/08/2023
16.70
 111,800 16.11 16.77 16.04 1,000 700 0.0
29/08/2023
16.11
 83,500 15.86 16.14 15.86 2,300 100 0.1
28/08/2023
15.86
 75,200 15.51 15.86 15.51 6,400 600 0.1
25/08/2023
15.51
 86,600 15.76 15.76 15.48 4,600 800 0.1
24/08/2023
15.76
 52,200 15.44 15.76 15.37 0 1,300 -0.0
23/08/2023
15.44
 44,600 15.31 15.72 15.31 4,000 0 0.1
22/08/2023
15.31
 92,700 15.41 15.90 14.96 1,000 0 0.0
21/08/2023
15.41
 134,100 15.58 16.00 15.10 4,900 0 0.1
18/08/2023
15.58
 214,400 16.73 16.73 15.58 10,700 0 0.2
17/08/2023
16.73
 315,500 16.80 17.22 16.59 5,000 0 0.1
16/08/2023
16.80
 95,900 16.59 16.80 16.59 23,900 0 0.6
15/08/2023
16.59
 315,400 16.59 17.11 16.59 500 0 0.0
14/08/2023
16.59
 166,900 16.07 16.70 16.04 10,800 0 0.3
11/08/2023
16.07
 90,800 16.17 16.49 15.90 0 200 -0.0
10/08/2023
16.17
 43,900 16.31 16.56 16.17 1,300 0 0.0
09/08/2023
16.31
 127,300 16.52 16.66 16.07 0 800 -0.0
08/08/2023
16.52
 171,500 16.56 16.80 16.52 0 1,100 -0.0
07/08/2023
16.56
 105,600 16.56 16.87 16.42 8,600 0 0.2
04/08/2023
16.56
 154,100 16.56 16.66 16.00 0 800 -0.0
03/08/2023
16.56
 110,800 16.66 16.70 16.38 0 0 0
02/08/2023
16.66
 159,200 16.63 16.70 16.49 0 0 0
01/08/2023
16.63
 213,800 16.63 16.84 16.59 30,000 0 0.7
31/07/2023
16.63
 127,500 16.87 17.22 16.49 0 0 0
28/07/2023
16.87
 100,400 16.59 17.18 16.28 100 0 0.0
27/07/2023
16.59
 176,300 17.18 17.18 16.31 0 0 0
26/07/2023
17.18
 113,200 17.60 17.67 17.11 0 0 0
25/07/2023
17.60
 413,200 17.11 18.30 17.46 0 0 0
24/07/2023
17.11
 269,700 16.14 17.11 16.70 0 0 0
21/07/2023
16.14
 60,100 15.93 16.31 15.90 0 0 0
20/07/2023
15.93
 34,300 16.14 16.14 15.72 2,700 2,000 0.0
19/07/2023
16.14
 76,200 16.17 16.35 15.48 22,500 0 0.5
18/07/2023
16.17
 57,000 16.24 16.35 15.86 0 0 0
17/07/2023
16.24
 77,900 16.24 16.35 16.07 5,000 0 0.1
14/07/2023
16.24
 20,400 16.35 16.56 16.14 0 0 0
13/07/2023
16.35
 80,800 16.00 16.63 16.28 21,800 200 0.5
12/07/2023
16.00
 58,400 15.93 16.14 15.93 0 11,200 -0.3
11/07/2023
15.93
 142,000 15.72 16.00 15.79 0 0 0
10/07/2023
15.72
 62,500 15.72 16.00 15.72 5,400 0 0.1
07/07/2023
15.72
 27,200 15.72 15.97 15.51 0 0 0
06/07/2023
15.72
 21,900 16.00 16.00 15.48 200 0 0.0
05/07/2023
16.00
 68,700 15.86 16.21 15.76 0 0 0
04/07/2023
15.86
 73,100 16.00 16.00 15.55 7,400 0 0.2
03/07/2023
16.00
 15,800 16.28 16.52 15.86 3,400 0 0.1
30/06/2023
16.28
 78,500 16.24 16.31 15.72 0 0 0
29/06/2023
16.24
 87,800 16.84 17.01 16.00 3,300 0 0.1
28/06/2023
16.84
 152,500 16.56 17.18 16.56 15,100 0 0.4
27/06/2023
16.56
 208,500 16.35 16.63 16.24 300 14,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |