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)
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
11/11/2022
13.16
 13,700 13.21 13.43 12.62 500 1,800 -0.0
10/11/2022
13.21
 27,300 13.83 13.83 12.86 0 0 -0.0
09/11/2022
13.83
 2,900 13.75 14.18 13.70 0 200 -0.0
08/11/2022
13.75
 27,700 13.70 14.23 12.92 1,000 6,500 -0.1
07/11/2022
13.70
 19,100 13.91 13.91 13.05 2,500 100 0.1
04/11/2022
13.91
 14,500 14.15 14.15 13.24 0 0 -0.1
03/11/2022
14.15
 23,500 13.96 14.29 13.86 0 3,000 -0.1
02/11/2022
13.96
 16,700 13.91 14.13 13.43 1,100 2,000 -0.0
01/11/2022
13.91
 15,100 13.56 13.94 13.21 0 0 0.0
31/10/2022
13.56
 36,200 14.39 14.39 13.40 1,000 0 0.0
28/10/2022
14.39
 13,300 14.50 14.72 13.70 0 0 -0.1
27/10/2022
14.50
 33,200 13.83 14.50 12.92 100 3,000 -0.1
26/10/2022
13.83
 163,300 13.91 14.72 12.94 39,200 60,000 -0.5
25/10/2022
13.91
 53,000 13.88 13.96 12.97 100 400 -0.0
24/10/2022
13.88
 31,000 14.45 14.45 13.48 0 2,100 -0.1
21/10/2022
14.45
 75,500 14.64 14.64 13.61 4,000 16,500 -0.3
20/10/2022
14.64
 40,900 14.50 14.64 13.96 500 0 0.0
19/10/2022
14.50
 54,000 15.01 15.01 14.29 15,300 0 0.4
18/10/2022
15.01
 52,300 14.98 15.25 14.58 20,000 0 0.6
17/10/2022
14.98
 18,800 14.69 15.17 14.42 0 200 -0.0
14/10/2022
14.69
 50,200 15.33 15.52 14.69 100 25,000 -0.7
13/10/2022
15.33
 8,900 15.31 15.60 14.93 100 0 0.0
12/10/2022
15.31
 30,700 15.31 15.31 14.50 0 0 -1.3
11/10/2022
15.31
 70,000 15.44 15.71 14.37 2,700 50,000 -1.3
10/10/2022
15.44
 132,200 15.52 15.52 14.45 100 50,000 -1.4
07/10/2022
15.52
 71,200 16.27 16.27 15.15 4,900 0 0.1
06/10/2022
16.27
 7,100 16.65 17.03 15.58 0 100 -0.0
05/10/2022
16.65
 20,600 16.14 16.65 15.52 0 100 -0.0
04/10/2022
16.14
 160,400 16.65 16.73 15.49 4,600 9 0.1
03/10/2022
16.65
 29,200 17.03 17.16 15.95 2,200 0 0.1
30/09/2022
17.03
 29,200 17.19 17.19 16.43 100 0 0.0
29/09/2022
17.19
 34,000 17.08 17.19 16.49 30,000 0 1.0
28/09/2022
17.08
 82,400 17.08 17.19 16.43 70,000 0 2.2
27/09/2022
17.08
 19,400 17.03 17.08 16.46 100 0 0.0
26/09/2022
17.03
 22,700 17.19 17.19 16.54 65,000 0 2.1
23/09/2022
17.19
 8,900 17.19 17.19 16.92 100 0 0.0
22/09/2022
17.19
 19,600 17.19 17.19 16.86 0 65,000 -2.1
21/09/2022
17.19
 11,600 17.08 17.19 16.86 0 0 -0.0
20/09/2022
17.08
 42,600 16.97 17.08 16.81 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |