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)
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
01/08/2022
17.56
 55,300 17.00 17.62 16.70 20,100 900 0.6
29/07/2022
17.00
 26,200 16.73 17.24 16.70 3,300 900 0.1
28/07/2022
16.73
 42,300 16.43 17.46 16.49 0 1,000 -0.0
27/07/2022
16.43
 18,300 16.38 16.76 16.38 0 500 -0.0
26/07/2022
16.38
 16,300 16.65 17.11 16.17 300 900 -0.0
25/07/2022
16.65
 56,900 17.19 17.19 16.62 5,000 1,200 0.1
22/07/2022
17.19
 31,300 17.19 17.46 16.97 0 100 0.1
21/07/2022
17.19
 17,300 17.32 17.40 17.11 58,000 700 1.8
20/07/2022
17.32
 19,700 17.29 17.72 17.32 0 400 -0.0
19/07/2022
17.29
 46,900 17.29 17.35 17.11 500 1,000 -0.0
18/07/2022
17.29
 47,400 17.24 17.35 17.13 100 58,400 -1.9
15/07/2022
17.24
 19,000 17.21 17.32 17.19 0 0 -0.0
14/07/2022
17.21
 22,600 16.97 17.72 16.86 0 100 -0.0
13/07/2022
16.97
 25,800 17.16 17.46 16.89 300 100 0.0
12/07/2022
17.16
 19,300 16.97 17.19 16.81 0 500 -0.0
11/07/2022
16.97
 15,000 17.00 17.32 16.81 1,300 200 0.0
08/07/2022
17.00
 16,500 16.65 17.46 16.70 16,500 700 0.0
07/07/2022
16.65
 24,800 16.97 16.97 16.43 1,300 0 0.0
06/07/2022
16.97
 54,200 17.13 17.13 16.92 500 200 0.0
05/07/2022
17.13
 99,800 17.56 17.56 17.13 11,100 800 0.3
04/07/2022
17.56
 38,000 17.35 17.99 17.56 300 800 -0.0
01/07/2022
17.35
 121,400 17.32 17.51 16.92 17,300 1,600 0.5
30/06/2022
17.32
 193,400 16.19 17.32 16.19 30,000 1,500 0.9
29/06/2022
16.19
 31,800 16.22 16.38 16.11 600 1,100 -0.0
28/06/2022
16.22
 22,400 16.38 16.43 16.14 3,200 400 0.1
27/06/2022
16.38
 30,800 16.11 16.38 15.90 1,200 0 0.0
24/06/2022
16.11
 57,300 15.76 16.11 15.58 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |