CTCP Chứng khoán Thiên Việt (tvs)

14.10
0
(0%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
16.97
 27,000 17.03 17.72 16.86 0 0 -0.0
16/09/2022
17.03
 34,300 17.13 17.13 17.03 0 0 -0.0
15/09/2022
17.13
 10,500 17.19 17.19 17.08 0 8 -0.0
14/09/2022
17.19
 25,600 17.13 17.19 16.94 0 0 -0.0
13/09/2022
17.13
 22,500 17.13 17.19 17.08 0 0 -0.0
12/09/2022
17.13
 28,900 17.03 17.27 17.03 0 700 -0.0
09/09/2022
17.03
 39,800 16.97 17.11 16.97 0 800 -0.0
08/09/2022
16.97
 71,100 17.11 17.19 16.94 0 2,500 -0.1
07/09/2022
17.11
 54,500 17.19 17.19 17.11 0 4,700 -0.1
06/09/2022
17.19
 91,000 17.19 17.27 17.16 0 27,900 -0.9
05/09/2022
17.19
 32,600 17.19 17.29 17.16 0 22,500 -0.7
31/08/2022
17.19
 34,500 17.19 17.27 16.97 0 3,600 -0.1
30/08/2022
17.19
 22,900 17.05 17.29 17.03 0 6,100 -0.2
29/08/2022
17.05
 68,000 17.29 17.29 16.94 100 2,300 -0.1
26/08/2022
17.29
 51,100 17.19 17.46 17.24 0 2,200 -0.1
25/08/2022
17.19
 21,600 17.13 17.43 17.13 0 2,700 -0.1
24/08/2022
17.13
 34,300 17.29 17.29 17.13 0 1,800 -0.1
23/08/2022
17.29
 18,300 17.13 17.29 17.03 2,000 1,700 0.0
22/08/2022
17.13
 36,900 17.16 17.40 17.08 20,000 1,500 0.6
19/08/2022
17.16
 50,800 17.13 17.24 16.97 300 1,400 -0.0
18/08/2022
17.13
 54,900 17.13 17.32 16.94 0 1,500 -0.0
17/08/2022
17.13
 17,500 17.19 17.56 17.08 200 1,200 -0.0
16/08/2022
17.19
 38,500 17.13 17.24 17.08 0 11,300 -0.4
15/08/2022
17.13
 49,900 17.08 17.88 17.03 300 1,300 -0.0
12/08/2022
17.08
 48,000 17.29 17.29 17.00 100 13,200 -0.4
11/08/2022
17.29
 43,100 17.78 17.99 17.16 300 2,700 -0.1
10/08/2022
17.78
 18,900 17.99 18.10 17.72 2,700 700 0.1
09/08/2022
17.99
 37,400 18.02 18.26 17.72 3,600 1,400 0.1
08/08/2022
18.02
 45,600 17.72 18.53 17.72 404,000 1,300 13.5
05/08/2022
17.72
 53,200 17.24 17.72 17.13 0 1,000 -0.0
04/08/2022
17.24
 55,100 17.35 17.72 17.19 0 2,600 -0.1
03/08/2022
17.35
 46,100 17.35 17.62 17.13 0 1,100 -0.0
02/08/2022
17.35
 20,600 17.56 18.15 17.13 3,300 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |