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)
17/02/2023
13.81
 1,900 13.53 13.81 13.32 0 0 -0.1
16/02/2023
13.53
 14,500 13.44 13.77 13.41 0 6,500 -0.1
15/02/2023
13.44
 4,000 13.23 13.96 13.05 3,000 0 0.1
14/02/2023
13.23
 1,100 13.32 13.41 13.08 0 0 0.1
13/02/2023
13.32
 12,600 13.71 13.71 13.05 740,300 735,500 0.1
10/02/2023
13.71
 3,500 13.71 13.84 13.23 1,100 0 0.0
09/02/2023
13.71
 1,900 13.74 14.26 13.71 0 700 -0.0
08/02/2023
13.74
 5,100 13.84 13.84 13.23 100 0 0.0
07/02/2023
13.84
 6,800 13.84 14.14 13.65 0 5,000 -0.1
06/02/2023
13.84
 200 13.59 13.84 13.84 0 200 -0.0
03/02/2023
13.59
 13,000 14.05 14.14 13.59 0 5,000 -0.1
02/02/2023
14.05
 13,100 14.14 14.44 13.74 0 5,900 -0.1
01/02/2023
14.14
 48,100 14.56 14.74 13.84 400 22,132 -0.5
31/01/2023
14.56
 7,600 14.56 14.92 14.44 0 0 0.0
30/01/2023
14.56
 2,700 14.74 14.86 14.56 400 0 0.0
27/01/2023
14.74
 14,200 14.80 15.04 14.74 1,000 2,500 -0.0
19/01/2023
14.80
 20,300 14.71 15.10 14.50 1,000 0 0.0
18/01/2023
14.71
 12,200 14.83 15.28 14.62 4,000 0 0.1
17/01/2023
14.83
 19,100 14.74 15.01 14.38 9,200 0 0.2
16/01/2023
14.74
 69,100 14.41 14.89 13.84 47,300 0 1.2
13/01/2023
14.41
 11,400 14.44 14.92 14.23 200 0 0.0
12/01/2023
14.44
 3,200 14.86 15.22 14.44 400 0 0.0
11/01/2023
14.86
 21,400 14.80 15.04 14.44 7,000 0 0.2
10/01/2023
14.80
 1,200 14.71 14.95 14.11 0 0 -0.0
09/01/2023
14.71
 2,900 14.92 14.92 14.26 0 28 -0.0
06/01/2023
14.92
 4,100 14.95 15.07 14.53 100 0 0.0
05/01/2023
14.95
 2,600 14.95 15.10 14.62 0 0 0.0
04/01/2023
14.95
 15,900 15.19 15.31 14.62 200 0 0.0
03/01/2023
15.19
 8,800 15.04 15.58 14.53 200 0 0.0
30/12/2022
15.04
 71,400 14.08 15.04 13.35 100 500,000 -12.5
29/12/2022
14.08
 9,600 13.84 14.08 13.53 1,000 0 0.0
28/12/2022
13.84
 10,500 13.77 14.02 13.38 0 1,053 -0.0
27/12/2022
13.77
 11,500 13.53 13.84 12.99 200 0 0.0
26/12/2022
13.53
 22,300 13.84 14.14 13.53 0 2 -0.0
23/12/2022
13.84
 1,300 13.84 14.08 13.59 0 0 0.0
22/12/2022
13.84
 47,500 13.11 14.02 12.81 0 0 0.0
21/12/2022
13.11
 7,400 13.44 13.47 12.84 400 0 0.0
20/12/2022
13.44
 33,700 13.50 13.71 12.87 6,700 12,800 -0.1
19/12/2022
13.50
 22,100 13.74 14.05 13.44 300 9,000 -0.2
16/12/2022
13.74
 19,300 13.77 13.77 13.38 0 10,700 -0.2
15/12/2022
13.77
 12,000 13.65 13.81 13.32 1,500 5,100 -0.1
14/12/2022
13.65
 38,100 13.84 13.96 13.41 0 18,400 -0.4
13/12/2022
13.84
 1,500 13.71 14.08 13.71 0 0 -0.1
12/12/2022
13.71
 11,000 13.84 14.02 13.56 0 3,350 -0.1
09/12/2022
13.84
 11,000 14.35 14.56 13.84 0 2,200 -0.1
08/12/2022
14.35
 58,000 14.23 14.44 13.84 20,000 27,600 -0.2
07/12/2022
14.23
 9,800 14.14 14.44 13.68 0 2,500 -0.1
06/12/2022
14.14
 58,900 14.44 14.74 13.65 15,000 20,700 -0.1
05/12/2022
14.44
 60,200 14.41 14.62 14.08 0 30,000 -0.7
02/12/2022
14.41
 17,100 14.14 14.44 13.59 0 0 -0.0
01/12/2022
14.14
 51,800 14.14 14.68 14.14 0 1,800 -0.0
30/11/2022
14.14
 27,400 14.35 14.44 13.53 600 20,100 -0.5
29/11/2022
14.35
 63,900 14.38 14.56 13.50 15,000 21,000 -0.1
28/11/2022
14.38
 25,600 13.84 14.38 13.53 0 1,127 -0.0
25/11/2022
13.84
 28,600 14.11 14.32 13.14 1,300 5,500 -0.1
24/11/2022
14.11
 92,000 13.84 14.53 13.05 0 15 -0.0
23/11/2022
13.84
 4,300 13.62 14.50 13.59 0 100 -0.0
22/11/2022
13.62
 27,100 14.08 15.04 13.62 1,500 0 0.0
21/11/2022
14.08
 5,000 14.08 14.41 13.53 0 0 -0.1
18/11/2022
14.08
 20,900 14.14 14.44 13.38 0 5,300 -0.1
17/11/2022
14.14
 8,000 14.11 14.71 13.84 0 0 -1.2
16/11/2022
14.11
 73,200 13.32 14.11 12.39 300 51,600 -1.2
15/11/2022
13.32
 22,400 14.29 14.29 13.29 200 0 0.0
14/11/2022
14.29
 28,300 14.74 14.74 13.74 100 3,500 -0.1
11/11/2022
14.74
 13,700 14.80 15.04 14.14 500 1,800 -0.0
10/11/2022
14.80
 27,300 15.49 15.49 14.41 0 0 -0.0
09/11/2022
15.49
 2,900 15.40 15.88 15.34 0 200 -0.0
08/11/2022
15.40
 27,700 15.34 15.94 14.47 1,000 6,500 -0.1
07/11/2022
15.34
 19,100 15.58 15.58 14.62 2,500 100 0.1
04/11/2022
15.58
 14,500 15.85 15.85 14.83 0 0 -0.1
03/11/2022
15.85
 23,500 15.64 16.00 15.52 0 3,000 -0.1
02/11/2022
15.64
 16,700 15.58 15.82 15.04 1,100 2,000 -0.0
01/11/2022
15.58
 15,100 15.19 15.61 14.80 0 0 0.0
31/10/2022
15.19
 36,200 16.12 16.12 15.01 1,000 0 0.0
28/10/2022
16.12
 13,300 16.24 16.48 15.34 0 0 -0.1
27/10/2022
16.24
 33,200 15.49 16.24 14.47 100 3,000 -0.1
26/10/2022
15.49
 163,300 15.58 16.48 14.50 39,200 60,000 -0.5
25/10/2022
15.58
 53,000 15.55 15.64 14.53 100 400 -0.0
24/10/2022
15.55
 31,000 16.18 16.18 15.10 0 2,100 -0.1
21/10/2022
16.18
 75,500 16.39 16.39 15.25 4,000 16,500 -0.3
20/10/2022
16.39
 40,900 16.24 16.39 15.64 500 0 0.0
19/10/2022
16.24
 54,000 16.81 16.81 16.00 15,300 0 0.4
18/10/2022
16.81
 52,300 16.78 17.08 16.33 20,000 0 0.6
17/10/2022
16.78
 18,800 16.45 16.99 16.15 0 200 -0.0
14/10/2022
16.45
 50,200 17.17 17.38 16.45 100 25,000 -0.7
13/10/2022
17.17
 8,900 17.14 17.47 16.72 100 0 0.0
12/10/2022
17.14
 30,700 17.14 17.14 16.24 0 0 -1.3
11/10/2022
17.14
 70,000 17.29 17.59 16.09 2,700 50,000 -1.3
10/10/2022
17.29
 132,200 17.38 17.38 16.18 100 50,000 -1.4
07/10/2022
17.38
 71,200 18.23 18.23 16.96 4,900 0 0.1
06/10/2022
18.23
 7,100 18.65 19.07 17.44 0 100 -0.0
05/10/2022
18.65
 20,600 18.08 18.65 17.38 0 100 -0.0
04/10/2022
18.08
 160,400 18.65 18.74 17.35 4,600 9 0.1
03/10/2022
18.65
 29,200 19.07 19.22 17.87 2,200 0 0.1
30/09/2022
19.07
 29,200 19.25 19.25 18.41 100 0 0.0
29/09/2022
19.25
 34,000 19.13 19.25 18.47 30,000 0 1.0
28/09/2022
19.13
 82,400 19.13 19.25 18.41 70,000 0 2.2
27/09/2022
19.13
 19,400 19.07 19.13 18.44 100 0 0.0
26/09/2022
19.07
 22,700 19.25 19.25 18.53 65,000 0 2.1
23/09/2022
19.25
 8,900 19.25 19.25 18.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |