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) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
11.82
 1,100 11.90 11.98 11.68 0 0 0.1
13/02/2023
11.90
 12,600 12.25 12.25 11.65 740,300 735,500 0.1
10/02/2023
12.25
 3,500 12.25 12.35 11.82 1,100 0 0.0
09/02/2023
12.25
 1,900 12.27 12.73 12.25 0 700 -0.0
08/02/2023
12.27
 5,100 12.35 12.35 11.82 100 0 0.0
07/02/2023
12.35
 6,800 12.35 12.62 12.19 0 5,000 -0.1
06/02/2023
12.35
 200 12.14 12.35 12.35 0 200 -0.0
03/02/2023
12.14
 13,000 12.54 12.62 12.14 0 5,000 -0.1
02/02/2023
12.54
 13,100 12.62 12.89 12.27 0 5,900 -0.1
01/02/2023
12.62
 48,100 13.00 13.16 12.35 400 22,132 -0.5
31/01/2023
13.00
 7,600 13.00 13.32 12.89 0 0 0.0
30/01/2023
13.00
 2,700 13.16 13.27 13.00 400 0 0.0
27/01/2023
13.16
 14,200 13.21 13.43 13.16 1,000 2,500 -0.0
19/01/2023
13.21
 20,300 13.13 13.48 12.94 1,000 0 0.0
18/01/2023
13.13
 12,200 13.24 13.64 13.05 4,000 0 0.1
17/01/2023
13.24
 19,100 13.16 13.40 12.84 9,200 0 0.2
16/01/2023
13.16
 69,100 12.86 13.29 12.35 47,300 0 1.2
13/01/2023
12.86
 11,400 12.89 13.32 12.70 200 0 0.0
12/01/2023
12.89
 3,200 13.27 13.59 12.89 400 0 0.0
11/01/2023
13.27
 21,400 13.21 13.43 12.89 7,000 0 0.2
10/01/2023
13.21
 1,200 13.13 13.35 12.59 0 0 -0.0
09/01/2023
13.13
 2,900 13.32 13.32 12.73 0 28 -0.0
06/01/2023
13.32
 4,100 13.35 13.45 12.97 100 0 0.0
05/01/2023
13.35
 2,600 13.35 13.48 13.05 0 0 0.0
04/01/2023
13.35
 15,900 13.56 13.67 13.05 200 0 0.0
03/01/2023
13.56
 8,800 13.43 13.91 12.97 200 0 0.0
30/12/2022
13.43
 71,400 12.57 13.43 11.92 100 500,000 -12.5
29/12/2022
12.57
 9,600 12.35 12.57 12.08 1,000 0 0.0
28/12/2022
12.35
 10,500 12.30 12.51 11.95 0 1,053 -0.0
27/12/2022
12.30
 11,500 12.08 12.35 11.60 200 0 0.0
26/12/2022
12.08
 22,300 12.35 12.62 12.08 0 2 -0.0
23/12/2022
12.35
 1,300 12.35 12.57 12.14 0 0 0.0
22/12/2022
12.35
 47,500 11.71 12.51 11.44 0 0 0.0
21/12/2022
11.71
 7,400 12.00 12.03 11.47 400 0 0.0
20/12/2022
12.00
 33,700 12.06 12.25 11.49 6,700 12,800 -0.1
19/12/2022
12.06
 22,100 12.27 12.54 12.00 300 9,000 -0.2
16/12/2022
12.27
 19,300 12.30 12.30 11.95 0 10,700 -0.2
15/12/2022
12.30
 12,000 12.19 12.33 11.90 1,500 5,100 -0.1
14/12/2022
12.19
 38,100 12.35 12.46 11.98 0 18,400 -0.4
13/12/2022
12.35
 1,500 12.25 12.57 12.25 0 0 -0.1
12/12/2022
12.25
 11,000 12.35 12.51 12.11 0 3,350 -0.1
09/12/2022
12.35
 11,000 12.81 13.00 12.35 0 2,200 -0.1
08/12/2022
12.81
 58,000 12.70 12.89 12.35 20,000 27,600 -0.2
07/12/2022
12.70
 9,800 12.62 12.89 12.22 0 2,500 -0.1
06/12/2022
12.62
 58,900 12.89 13.16 12.19 15,000 20,700 -0.1
05/12/2022
12.89
 60,200 12.86 13.05 12.57 0 30,000 -0.7
02/12/2022
12.86
 17,100 12.62 12.89 12.14 0 0 -0.0
01/12/2022
12.62
 51,800 12.62 13.10 12.62 0 1,800 -0.0
30/11/2022
12.62
 27,400 12.81 12.89 12.08 600 20,100 -0.5
29/11/2022
12.81
 63,900 12.84 13.00 12.06 15,000 21,000 -0.1
28/11/2022
12.84
 25,600 12.35 12.84 12.08 0 1,127 -0.0
25/11/2022
12.35
 28,600 12.59 12.78 11.74 1,300 5,500 -0.1
24/11/2022
12.59
 92,000 12.35 12.97 11.65 0 15 -0.0
23/11/2022
12.35
 4,300 12.16 12.94 12.14 0 100 -0.0
22/11/2022
12.16
 27,100 12.57 13.43 12.16 1,500 0 0.0
21/11/2022
12.57
 5,000 12.57 12.86 12.08 0 0 -0.1
18/11/2022
12.57
 20,900 12.62 12.89 11.95 0 5,300 -0.1
17/11/2022
12.62
 8,000 12.59 13.13 12.35 0 0 -1.2
16/11/2022
12.59
 73,200 11.90 12.59 11.06 300 51,600 -1.2
15/11/2022
11.90
 22,400 12.76 12.76 11.87 200 0 0.0
14/11/2022
12.76
 28,300 13.16 13.16 12.27 100 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |