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)
23/09/2022
19.25
 8,900 19.25 19.25 18.95 100 0 0.0
22/09/2022
19.25
 19,600 19.25 19.25 18.89 0 65,000 -2.1
21/09/2022
19.25
 11,600 19.13 19.25 18.89 0 0 -0.0
20/09/2022
19.13
 42,600 19.01 19.13 18.83 0 0 -0.0
19/09/2022
19.01
 27,000 19.07 19.85 18.89 0 0 -0.0
16/09/2022
19.07
 34,300 19.19 19.19 19.07 0 0 -0.0
15/09/2022
19.19
 10,500 19.25 19.25 19.13 0 8 -0.0
14/09/2022
19.25
 25,600 19.19 19.25 18.98 0 0 -0.0
13/09/2022
19.19
 22,500 19.19 19.25 19.13 0 0 -0.0
12/09/2022
19.19
 28,900 19.07 19.34 19.07 0 700 -0.0
09/09/2022
19.07
 39,800 19.01 19.16 19.01 0 800 -0.0
08/09/2022
19.01
 71,100 19.16 19.25 18.98 0 2,500 -0.1
07/09/2022
19.16
 54,500 19.25 19.25 19.16 0 4,700 -0.1
06/09/2022
19.25
 91,000 19.25 19.34 19.22 0 27,900 -0.9
05/09/2022
19.25
 32,600 19.25 19.37 19.22 0 22,500 -0.7
31/08/2022
19.25
 34,500 19.25 19.34 19.01 0 3,600 -0.1
30/08/2022
19.25
 22,900 19.10 19.37 19.07 0 6,100 -0.2
29/08/2022
19.10
 68,000 19.37 19.37 18.98 100 2,300 -0.1
26/08/2022
19.37
 51,100 19.25 19.55 19.31 0 2,200 -0.1
25/08/2022
19.25
 21,600 19.19 19.52 19.19 0 2,700 -0.1
24/08/2022
19.19
 34,300 19.37 19.37 19.19 0 1,800 -0.1
23/08/2022
19.37
 18,300 19.19 19.37 19.07 2,000 1,700 0.0
22/08/2022
19.19
 36,900 19.22 19.49 19.13 20,000 1,500 0.6
19/08/2022
19.22
 50,800 19.19 19.31 19.01 300 1,400 -0.0
18/08/2022
19.19
 54,900 19.19 19.40 18.98 0 1,500 -0.0
17/08/2022
19.19
 17,500 19.25 19.67 19.13 200 1,200 -0.0
16/08/2022
19.25
 38,500 19.19 19.31 19.13 0 11,300 -0.4
15/08/2022
19.19
 49,900 19.13 20.03 19.07 300 1,300 -0.0
12/08/2022
19.13
 48,000 19.37 19.37 19.04 100 13,200 -0.4
11/08/2022
19.37
 43,100 19.91 20.15 19.22 300 2,700 -0.1
10/08/2022
19.91
 18,900 20.15 20.27 19.85 2,700 700 0.1
09/08/2022
20.15
 37,400 20.18 20.45 19.85 3,600 1,400 0.1
08/08/2022
20.18
 45,600 19.85 20.75 19.85 404,000 1,300 13.5
05/08/2022
19.85
 53,200 19.31 19.85 19.19 0 1,000 -0.0
04/08/2022
19.31
 55,100 19.43 19.85 19.25 0 2,600 -0.1
03/08/2022
19.43
 46,100 19.43 19.73 19.19 0 1,100 -0.0
02/08/2022
19.43
 20,600 19.67 20.33 19.19 3,300 1,000 0.1
01/08/2022
19.67
 55,300 19.04 19.73 18.71 20,100 900 0.6
29/07/2022
19.04
 26,200 18.74 19.31 18.71 3,300 900 0.1
28/07/2022
18.74
 42,300 18.41 19.55 18.47 0 1,000 -0.0
27/07/2022
18.41
 18,300 18.35 18.77 18.35 0 500 -0.0
26/07/2022
18.35
 16,300 18.65 19.16 18.11 300 900 -0.0
25/07/2022
18.65
 56,900 19.25 19.25 18.62 5,000 1,200 0.1
22/07/2022
19.25
 31,300 19.25 19.55 19.01 0 100 0.1
21/07/2022
19.25
 17,300 19.40 19.49 19.16 58,000 700 1.8
20/07/2022
19.40
 19,700 19.37 19.85 19.40 0 400 -0.0
19/07/2022
19.37
 46,900 19.37 19.43 19.16 500 1,000 -0.0
18/07/2022
19.37
 47,400 19.31 19.43 19.19 100 58,400 -1.9
15/07/2022
19.31
 19,000 19.28 19.40 19.25 0 0 -0.0
14/07/2022
19.28
 22,600 19.01 19.85 18.89 0 100 -0.0
13/07/2022
19.01
 25,800 19.22 19.55 18.92 300 100 0.0
12/07/2022
19.22
 19,300 19.01 19.25 18.83 0 500 -0.0
11/07/2022
19.01
 15,000 19.04 19.40 18.83 1,300 200 0.0
08/07/2022
19.04
 16,500 18.65 19.55 18.71 16,500 700 0.0
07/07/2022
18.65
 24,800 19.01 19.01 18.41 1,300 0 0.0
06/07/2022
19.01
 54,200 19.19 19.19 18.95 500 200 0.0
05/07/2022
19.19
 99,800 19.67 19.67 19.19 11,100 800 0.3
04/07/2022
19.67
 38,000 19.43 20.15 19.67 300 800 -0.0
01/07/2022
19.43
 121,400 19.40 19.61 18.95 17,300 1,600 0.5
30/06/2022
19.40
 193,400 18.14 19.40 18.14 30,000 1,500 0.9
29/06/2022
18.14
 31,800 18.17 18.35 18.05 600 1,100 -0.0
28/06/2022
18.17
 22,400 18.35 18.41 18.08 3,200 400 0.1
27/06/2022
18.35
 30,800 18.05 18.35 17.81 1,200 0 0.0
24/06/2022
18.05
 57,300 17.65 18.05 17.44 2,800 0 0.1
23/06/2022
17.65
 29,200 17.44 17.87 16.84 0 100 -0.0
22/06/2022
17.44
 32,700 16.66 17.44 16.60 800 1,400 -0.0
21/06/2022
16.66
 26,700 16.66 17.75 16.30 200 1,700 -0.0
20/06/2022
16.66
 84,300 16.33 16.96 16.33 500 2,500 -0.1
17/06/2022
16.33
 44,100 17.02 17.02 16.00 400 1,100 -0.0
16/06/2022
17.02
 43,600 16.93 17.44 16.84 800 1,400 -0.0
15/06/2022
16.93
 42,000 17.81 18.02 16.72 1,100 23,000 -0.6
14/06/2022
17.81
 31,100 18.11 18.11 16.90 1,100 1,900 -0.0
13/06/2022
18.11
 123,000 19.04 19.04 17.71 400 3,300 -0.1
10/06/2022
19.04
 21,600 19.49 19.70 18.89 400 900 -0.0
09/06/2022
19.49
 28,300 18.65 19.67 18.65 1,900 0 0.1
08/06/2022
18.65
 140,700 19.16 20.15 18.65 63,500 44,000 0.6
07/06/2022
19.16
 51,700 19.58 20.27 18.38 900 17,900 -0.5
06/06/2022
19.58
 92,000 19.01 19.88 18.68 46,500 500 1.5
03/06/2022
19.01
 66,500 20.00 20.09 19.01 3,000 10,400 -0.2
02/06/2022
20.00
 39,500 20.30 20.90 19.97 9,000 3,300 0.2
01/06/2022
20.30
 45,900 20.69 20.93 19.91 9,700 3,000 0.2
31/05/2022
20.69
 25,100 20.93 21.14 20.45 6,000 3,400 0.1
30/05/2022
20.93
 35,200 20.84 21.17 20.75 8,300 1,200 0.2
27/05/2022
20.84
 45,800 20.81 21.35 20.45 20,100 5,700 0.5
26/05/2022
20.81
 136,600 20.51 21.05 20.45 25,800 1,100 0.9
25/05/2022
20.51
 35,900 20.15 21.05 19.85 8,100 5,900 0.1
24/05/2022
20.15
 54,100 19.97 20.99 19.85 32,500 3,500 1.0
23/05/2022
19.97
 92,800 20.24 21.35 19.85 56,500 15,200 1.4
20/05/2022
20.24
 123,700 18.92 20.24 18.65 76,600 1,000 2.5
19/05/2022
18.92
 105,000 18.92 18.95 18.05 8,100 4,900 0.1
18/05/2022
18.92
 105,500 17.68 18.92 18.38 61,100 17,100 1.4
17/05/2022
17.68
 86,900 16.54 17.68 16.60 44,900 0 1.3
16/05/2022
16.54
 138,000 15.67 16.75 15.73 56,500 2,500 1.5
13/05/2022
15.67
 133,200 16.84 17.44 15.67 41,000 5,700 1.0
12/05/2022
16.84
 172,600 17.93 18.35 16.69 80,100 3,500 2.2
11/05/2022
17.93
 33,900 17.87 18.95 17.87 16,500 700 0.5
10/05/2022
17.87
 104,400 17.99 18.05 16.75 42,000 7,800 1.0
09/05/2022
17.99
 149,800 19.31 19.31 17.99 47,600 1,200 1.4
06/05/2022
19.31
 99,000 20.51 20.51 19.31 24,100 2,200 0.7
05/05/2022
20.51
 42,800 20.96 21.56 20.33 18,700 5,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |