CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
16.35
 133,200 16.45 16.45 16.07 0 0 0
23/06/2023
16.45
 86,100 16.38 16.52 16.17 1,000 0 0.0
22/06/2023
16.38
 90,000 16.52 16.59 16.35 0 0 0
21/06/2023
16.52
 267,000 16.31 16.52 16.11 2,500 80,000 -1.8
20/06/2023
16.31
 39,600 16.31 16.63 16.07 0 200 -0.0
19/06/2023
16.31
 78,300 16.00 16.66 16.00 0 2,300 -0.1
16/06/2023
16.00
 223,600 16.04 16.91 16.00 48,300 50,000 -0.0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/338 (Volume + 33.80%, Ratio=0.34)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.8 (Volume + 4.80%, Ratio=0.05)
15/06/2023
16.04
 115,100 16.48 16.70 15.86 2,400 0 0.1
14/06/2023
15.91
 49,800 16.11 16.31 15.91 1,200 0 0.0
13/06/2023
16.11
 60,100 16.14 16.36 15.91 400 0 0.0
12/06/2023
16.14
 44,700 16.06 16.56 15.81 100 0 0.0
09/06/2023
16.06
 66,800 16.11 16.54 15.56 5,400 0 0.2
08/06/2023
16.11
 113,500 15.66 16.71 16.09 9,200 200 0.3
07/06/2023
15.66
 174,300 14.66 15.66 15.54 1,300 1,000 0.0
06/06/2023
14.66
 39,300 14.96 15.06 14.61 3,200 0 0.1
05/06/2023
14.96
 82,700 14.56 15.16 14.61 6,600 0 0.2
02/06/2023
14.56
 135,300 14.20 14.81 14.41 6,500 0 0.2
01/06/2023
14.20
 190,300 13.65 14.46 13.95 0 1,800 -0.1
31/05/2023
13.65
 99,300 13.05 13.73 13.40 0 0 0
30/05/2023
13.05
 46,900 13.05 13.45 12.90 0 0 0
29/05/2023
13.05
 21,900 12.98 13.20 12.98 0 0 0
26/05/2023
12.98
 10,900 13.13 13.18 12.35 2,600 0 0.1
25/05/2023
13.13
 63,800 12.95 13.18 12.98 3,000 2,500 0.0
24/05/2023
12.95
 34,900 12.90 13.20 12.85 0 0 0
23/05/2023
12.90
 25,800 12.80 13.20 12.70 0 0 0
22/05/2023
12.80
 43,900 12.90 12.90 12.55 0 0 0
19/05/2023
12.90
 35,400 13.00 13.25 12.65 1,000 0 0.0
18/05/2023
13.00
 61,800 12.52 13.00 12.40 8,000 4,900 0.1
17/05/2023
12.52
 31,800 13.05 13.05 12.52 8,000 0 0.2
16/05/2023
13.05
 76,300 12.55 13.20 12.60 38,000 0 1.0
15/05/2023
12.55
 111,700 11.75 12.55 11.85 5,000 4,000 0.0
12/05/2023
11.75
 30,800 11.75 11.80 11.54 6,000 0 0.1
11/05/2023
11.75
 24,400 11.70 11.90 11.47 1,100 0 0.0
10/05/2023
11.70
 24,700 11.39 11.80 11.32 900 0 0.0
09/05/2023
11.39
 7,700 11.37 11.52 11.12 1,000 0 0.0
08/05/2023
11.37
 15,000 11.29 11.49 11.22 200 0 0.0
05/05/2023
11.29
 5,400 11.24 11.34 11.24 0 0 0
04/05/2023
11.24
 13,500 11.24 11.32 11.07 500 0 0.0
28/04/2023
11.24
 4,900 11.19 11.24 11.09 200 0 0.0
27/04/2023
11.19
 19,000 11.14 11.29 11.14 1,300 0 0.0
26/04/2023
11.14
 18,500 11.19 11.34 11.04 3,400 100 0.1
25/04/2023
11.19
 11,800 11.34 11.39 11.04 0 0 0.0
24/04/2023
11.34
 10,800 11.29 11.49 11.14 0 0 0.0
21/04/2023
11.29
 12,800 11.42 11.52 11.04 1,100 0 0.0
20/04/2023
11.42
 28,000 11.65 11.65 11.04 2,700 0 0.1
19/04/2023
11.65
 8,500 11.57 11.97 11.14 100 0 0.0
18/04/2023
11.57
 7,500 11.54 11.72 11.14 1,000 0 0.0
17/04/2023
11.54
 6,800 11.39 11.75 11.29 900 0 0.0
14/04/2023
11.39
 10,600 11.90 12.02 11.39 2,000 0 0.0
13/04/2023
11.90
 3,400 11.80 12.00 11.44 0 0 0
12/04/2023
11.80
 16,900 11.85 12.02 11.70 100 100 0
11/04/2023
11.85
 46,200 11.32 12.05 11.29 0 800 -0.0
10/04/2023
11.32
 10,800 11.32 11.54 11.14 0 0 0.0
07/04/2023
11.32
 19,400 11.44 11.54 11.04 1,000 137 0.0
06/04/2023
11.44
 36,700 11.34 11.59 11.34 1,100 9 0.0
05/04/2023
11.34
 15,700 11.29 11.44 11.14 200 0 0.0
04/04/2023
11.29
 23,000 11.24 11.29 11.04 0 4,200 -0.1
03/04/2023
11.24
 27,400 11.04 11.29 10.87 0 4,800 -0.1
31/03/2023
11.04
 11,800 11.04 11.24 10.99 5,600 3,000 0.1
30/03/2023
11.04
 36,600 10.92 11.14 10.49 1,700 2,100 -0.0
29/03/2023
10.92
 3,000 11.04 11.29 10.59 1,000 0 0.0
28/03/2023
11.04
 6,100 11.22 11.29 10.69 1,100 700 0.0
27/03/2023
11.22
 17,900 11.04 11.27 10.94 1,800 16,120 -0.3
24/03/2023
11.04
 1,600 11.04 11.29 10.87 1,000 1,000 0
23/03/2023
11.04
 2,200 11.04 11.04 11.04 0 1,500 -0.0
22/03/2023
11.04
 9,800 10.84 11.24 10.69 1,000 1,400 -0.0
21/03/2023
10.84
 6,100 11.29 11.44 10.84 400 1,200 0.0
20/03/2023
11.29
 16,200 11.42 11.54 10.99 6,000 1,400 0.1
17/03/2023
11.42
 1,800 11.47 12.22 11.09 0 0 -0.0
16/03/2023
11.47
 800 11.49 11.52 11.09 0 0 -0.0
15/03/2023
11.49
 14,700 10.97 11.54 10.72 0 1,400 -0.0
14/03/2023
10.97
 6,000 11.17 11.17 10.64 1,000 800 0.0
13/03/2023
11.17
 2,800 11.29 11.39 10.79 800 0 0.0
10/03/2023
11.29
 44,600 11.39 11.54 11.04 1,100 12,800 -0.3
09/03/2023
11.39
 86,800 11.44 11.59 11.24 100 0 0.0
08/03/2023
11.44
 30,600 11.37 11.65 10.87 1,500 10,000 -0.2
07/03/2023
11.37
 3,400 11.52 11.52 11.04 1,000 1,500 -0.0
06/03/2023
11.52
 700 11.65 11.70 11.14 0 0 -0.2
03/03/2023
11.65
 300 11.52 11.65 11.54 0 0 -0.2
02/03/2023
11.52
 15,000 11.54 11.70 11.14 0 7,800 -0.2
01/03/2023
11.54
 9,100 11.80 11.80 11.04 300 0 0.0
28/02/2023
11.80
 1,100 11.34 12.12 11.70 162,087 0 3.8
27/02/2023
11.34
 3,700 11.44 11.44 11.04 1,000 0 0.0
24/02/2023
11.44
 1,100 11.29 11.52 11.44 2 0 0.0
23/02/2023
11.29
 3,700 11.29 11.52 11.09 0 1,500 -0.0
22/02/2023
11.29
 22,700 11.67 11.70 11.29 10,000 1,300 0.2
21/02/2023
11.67
 5,500 11.59 11.75 11.39 0 1,900 -0.0
20/02/2023
11.59
 40,600 11.52 11.75 11.04 11,700 7,000 0.1
17/02/2023
11.52
 1,900 11.29 11.52 11.12 0 0 -0.1
16/02/2023
11.29
 14,500 11.22 11.49 11.19 0 6,500 -0.1
15/02/2023
11.22
 4,000 11.04 11.65 10.89 3,000 0 0.1
14/02/2023
11.04
 1,100 11.12 11.19 10.92 0 0 0.1
13/02/2023
11.12
 12,600 11.44 11.44 10.89 740,300 735,500 0.1
10/02/2023
11.44
 3,500 11.44 11.54 11.04 1,100 0 0.0
09/02/2023
11.44
 1,900 11.47 11.90 11.44 0 700 -0.0
08/02/2023
11.47
 5,100 11.54 11.54 11.04 100 0 0.0
07/02/2023
11.54
 6,800 11.54 11.80 11.39 0 5,000 -0.1
06/02/2023
11.54
 200 11.34 11.54 11.54 0 200 -0.0
03/02/2023
11.34
 13,000 11.72 11.80 11.34 0 5,000 -0.1
02/02/2023
11.72
 13,100 11.80 12.05 11.47 0 5,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |