CTCP Chứng khoán Thiên Việt (tvs)

16.05
-0.20
(-1.23%)
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
(2025-11-04) 		-0.95 -5.49% 2,127,900 -246,700 -4.1
16.25
17.30
16.25
2 tháng
(2025-10-06) 		-2.50 -13.26% 5,658,500 -25,800 -0.2
16.25
18.85
16.25
3 tháng
(2025-09-05) 		-4.10 -20.05% 11,232,300 -689,900 -14.0
16.25
20.45
16.25
6 tháng
(2025-06-09) 		0.30 1.88% 32,672,200 -2,065,100 -45.8
15.87
21.37
16.25
12 tháng
(2024-12-09) 		-2.59 -13.66% 44,246,400 -2,177,289 -51.0
13.53
21.37
16.25
24 tháng
(2023-12-15) 		-0.82 -4.80% 112,530,500 -11,691,187 -281.6
13.53
24.94
16.25
36 tháng
(2022-12-20) 		2.91 21.61% 129,752,100 -11,607,879 -280.9
12.99
24.94
16.25
60 tháng
(2020-12-30) 		8.42 106.29% 190,559,930 -8,528,628 -259.7
7.79
40.30
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.05
 29,900 16.25 16.25 16.10 1,000 4,700 0
04/12/2025
16.25
 306,400 16.35 16.55 16 52,500 57,500 -0.1
03/12/2025
16.35
 217,500 16.50 16.55 16 1,600 100,000 -1.6
02/12/2025
16.40
 24,500 16.35 16.40 16.05 0 3,200 -0.1
01/12/2025
16.40
 434,900 16.70 16.70 15.60 6,400 100 0.1
28/11/2025
16.70
 34,800 16.75 16.80 16.55 0 13,000 -0.2
27/11/2025
16.65
 54,700 16.65 16.80 16.60 5,200 12,100 -0.1
26/11/2025
16.65
 121,500 16.35 17 16.35 0 10,600 -0.2
25/11/2025
16.35
 43,700 16.40 16.55 16.30 0 6,600 -0.1
24/11/2025
16.40
 38,700 16.55 16.55 16.40 0 0 0
21/11/2025
16.50
 124,000 16.60 16.75 16.45 500 33,100 -0.5
20/11/2025
16.80
 60,900 16.70 16.85 16.60 0 4,000 -0.1
19/11/2025
16.85
 27,400 16.75 16.90 16.70 0 100 -0.0
18/11/2025
16.90
 156,100 16.85 17.15 16.70 4,000 16,700 -0.2
17/11/2025
16.85
 83,200 16.75 16.95 16.70 7,800 20,800 -0.2
14/11/2025
16.75
 48,100 16.80 16.95 16.75 0 10,000 -0.2
13/11/2025
16.80
 63,300 16.90 16.95 16.80 100 18,000 -0.3
12/11/2025
16.90
 72,700 16.80 16.95 16.70 6,500 11,900 -0.1
11/11/2025
16.75
 35,200 16.60 16.75 16.60 0 0 0
10/11/2025
16.70
 111,700 16.35 16.80 16.35 30,100 32,200 -0.0
07/11/2025
16.70
 70,900 16.70 17 16.60 0 24,500 -0.4
06/11/2025
16.80
 58,900 17.20 17.20 16.80 0 6,400 -0.1
05/11/2025
17
 42,300 17.20 17.35 16.95 3,800 1,500 0.0
04/11/2025
17.30
 202,900 17 17.30 16.55 14,100 2,000 0.2
03/11/2025
16.80
 100,100 17.25 17.25 16.80 0 8,400 -0.1
31/10/2025
17.20
 89,600 17 17.20 16.95 2,200 0 0.0
30/10/2025
17
 202,000 17.35 17.50 16.95 3,700 1,400 0.0
29/10/2025
17.25
 78,700 17.20 17.60 17.15 400 1,400 -0.0
28/10/2025
17.15
 84,800 17.10 17.30 16.90 0 10,200 -0.2
27/10/2025
17.10
 50,700 17.30 17.60 17 0 20,000 -0.3
24/10/2025
17.25
 97,200 17.40 17.40 16.80 0 30,600 -0.5
23/10/2025
17.25
 71,100 17.70 17.80 17.15 0 13,000 -0.2
22/10/2025
17.40
 126,100 17.45 17.45 16.70 7,100 15,000 -0.1
21/10/2025
17.20
 254,700 16.95 17.30 16.60 69,200 1,200 1.2
20/10/2025
16.50
 380,100 17.50 18 16.45 139,000 25,200 2.0
17/10/2025
17.65
 198,400 17.90 18 17.55 14,200 13,200 0.0
16/10/2025
18
 155,400 18.25 18.25 17.80 12,900 5,000 0.1
15/10/2025
17.90
 169,100 17.90 18.30 17.90 80,900 1,000 1.4
14/10/2025
17.80
 244,500 18.30 18.65 17.80 11,500 17,800 -0.1
13/10/2025
18.20
 185,300 18.40 18.55 17.50 18,900 8,100 0.2
10/10/2025
18.60
 157,700 18.70 18.75 18.55 0 6,600 -0.1
09/10/2025
18.70
 173,200 18.75 18.85 18.50 0 0 0
08/10/2025
18.60
 196,200 18.90 19.10 18.50 500 100 0.0
07/10/2025
18.60
 68,400 18.85 19.10 18.50 1,400 0 0.0
06/10/2025
18.85
 447,300 18 18.85 18 39,800 2,600 0.7
03/10/2025
17.85
 89,900 18.15 18.15 17.80 100 6,100 -0.1
02/10/2025
18.15
 73,000 18.50 18.60 18.15 0 6,300 -0.1
01/10/2025
18.35
 97,000 18.15 18.60 18.15 2,600 3,500 -0.0
30/09/2025
18.30
 100,800 18.50 18.50 18.05 4,200 19,100 -0.3
29/09/2025
18.20
 86,500 18.50 18.50 18.15 7,700 11,200 -0.1
26/09/2025
18.05
 83,100 18.80 18.90 18.05 0 6,900 -0.1
25/09/2025
18.75
 94,900 18.85 19.10 18.70 100 33,700 -0.6
24/09/2025
18.95
 80,200 18.45 18.95 18.30 5,000 2,600 0.0
23/09/2025: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
23/09/2025
18.45
 144,100 18.40 18.85 18.40 1,200 0 0.0
22/09/2025
18.25
 664,500 18.57 18.62 17.42 37,800 124,200 -1.7
19/09/2025
18.53
 263,900 18.66 18.85 18.53 2,600 63,100 -1.2
18/09/2025
18.62
 247,600 19.03 19.03 18.62 0 23,600 -0.5
17/09/2025
18.80
 255,500 19.53 19.53 18.80 0 11,600 -0.2
16/09/2025
19.35
 248,200 19.72 19.95 19.30 7,300 37,600 -0.6
15/09/2025
19.44
 379,500 19.49 19.76 19.30 500 83,100 -1.8
12/09/2025
19.35
 156,200 19.63 19.63 19.17 0 48,200 -1.0
11/09/2025
19.26
 368,400 19.53 19.53 18.53 9,000 63,000 -1.1
10/09/2025
19.35
 175,700 19.40 19.63 19.17 400 55,300 -1.2
09/09/2025
19.26
 495,000 19.21 19.72 19.08 52,300 97,500 -1.0
08/09/2025
19.26
 747,600 20.22 20.41 19.26 30,600 63,000 -0.7
05/09/2025
20.45
 722,200 21.55 21.83 20.45 25,500 91,400 -1.5
04/09/2025
21.05
 912,000 21.09 21.32 20.54 138,600 64,800 1.7
03/09/2025
20.86
 648,400 21.64 21.69 20.77 15,600 59,700 -1.0
29/08/2025
21.23
 804,100 21.41 22.06 21.00 3,000 41,900 -0.9
28/08/2025
20.91
 938,600 20.63 21.28 20.08 110,500 113,800 0
27/08/2025
19.99
 947,900 20.08 20.50 19.85 98,500 135,700 -0.8
26/08/2025
19.95
 394,900 19.12 20.82 19.12 27,200 33,500 -0.1
25/08/2025
19.58
 892,200 21.23 21.32 19.58 38,600 58,600 -0.5
22/08/2025
21.05
 962,600 21.09 21.92 20.45 59,200 117,100 -1.4
21/08/2025
21.37
 2,043,800 20.63 21.37 20.18 90,000 1,351,900 -29.4
20/08/2025
19.99
 828,000 19.44 20.08 18.62 59,600 107,800 -1.1
19/08/2025
19.40
 488,300 19.26 19.58 19.21 68,200 43,500 0.5
18/08/2025
19.17
 631,400 18.80 19.67 18.48 72,200 162,600 -1.9
15/08/2025
18.80
 334,900 19.26 19.40 18.43 6,600 6,700 -0.0
14/08/2025
19.03
 522,100 18.94 19.49 18.75 8,100 3,500 0.1
13/08/2025
18.98
 321,700 18.85 18.98 18.16 8,500 4,600 0.1
12/08/2025
18.53
 230,800 18.57 18.62 18.25 10,600 5,300 0.1
11/08/2025
18.57
 239,100 18.53 18.94 18.43 5,800 1,200 0.1
08/08/2025
18.62
 294,700 19.26 19.26 18.34 3,600 14,300 -0.2
07/08/2025
18.71
 294,200 18.71 18.71 18.20 2,800 2,800 -0.0
06/08/2025
18.25
 203,600 18.16 18.53 18.16 800 800 -0.0
05/08/2025
18.16
 863,900 18.43 19.17 17.97 126,900 5,600 2.5
04/08/2025
18.16
 399,300 17.84 18.25 17.42 16,200 6,900 0.2
01/08/2025
17.75
 228,100 17.56 17.97 17.56 800 3,200 -0.0
31/07/2025
17.84
 156,900 17.97 18.11 17.42 2,700 5,900 -0.1
30/07/2025
17.84
 238,700 17.79 17.93 17.15 5,600 4,000 0.0
29/07/2025
17.70
 777,600 19.21 19.49 17.70 10,100 128,400 -2.4
28/07/2025
18.89
 656,100 18.34 19.21 18.34 9,600 6,000 0.1
25/07/2025
18.11
 260,900 17.79 18.34 17.79 5,300 2,000 0.1
24/07/2025
17.97
 161,600 18.16 18.30 17.70 13,000 3,700 0.2
23/07/2025
18.07
 434,000 18.11 18.34 17.88 5,500 0 0.1
22/07/2025
17.84
 359,800 17.06 17.84 17.06 8,600 800 0.1
21/07/2025
17.06
 110,000 17.42 17.65 17.06 0 3,600 -0.1
18/07/2025
17.01
 142,900 17.01 17.33 16.97 0 900 -0.0
17/07/2025
17.10
 766,000 17.79 17.79 16.87 3,700 7,400 -0.1
16/07/2025
17.56
 123,900 17.47 17.75 17.38 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |