CTCP Chứng khoán Thiên Việt (tvs)

14.30
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
(2026-08-19) 		0.65 4.76% 3,896,700 -6,100 0
13.65
15.05
14.30
2 tháng
(2026-07-20) 		0.66 4.80% 6,789,500 -6,100 0
12.29
15.05
14.30
3 tháng
(2026-06-22) 		2.24 18.61% 16,951,300 -6,100 0
12.06
15.09
14.30
6 tháng
(2026-03-23) 		1.87 15.05% 21,630,300 -6,100 0
11.96
15.09
14.30
12 tháng
(2025-09-23) 		-1.10 -7.12% 42,786,500 -6,100 0
11.96
15.81
14.30
24 tháng
(2024-09-30) 		-3.30 -18.75% 86,266,500 -6,100 0
10.83
17.83
14.30
36 tháng
(2023-10-04) 		-1.53 -9.65% 156,380,500 -6,100 0
9.84
20.81
14.30
60 tháng
(2021-10-14) 		-2.16 -13.14% 210,321,900 -160,964 -45.9
7.10
33.63
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.04
 28,000 11.54 11.54 11.04 0 0 0
06/04/2023
11.44
 36,700 11.39 11.59 11.34 0 0 0
05/04/2023
11.34
 15,700 11.44 11.44 11.14 0 0 0
04/04/2023
11.29
 23,000 11.24 11.29 11.04 0 0 0
03/04/2023
11.24
 27,400 11.27 11.29 10.87 0 0 0
31/03/2023
11.04
 11,800 11.04 11.24 10.99 0 0 0
30/03/2023
11.04
 37,600 10.67 11.14 10.49 0 0 0
29/03/2023
10.92
 3,000 11.24 11.29 10.59 0 0 0
28/03/2023
11.04
 6,100 11.19 11.29 10.69 0 0 0
27/03/2023
11.22
 17,900 11.04 11.27 10.94 0 0 0
24/03/2023
11.04
 1,600 11.29 11.29 10.87 0 0 0
23/03/2023
11.04
 2,200 11.04 11.04 11.04 0 0 0
22/03/2023
11.04
 9,800 10.84 11.24 10.69 0 0 0
21/03/2023
10.84
 6,100 11.44 11.44 10.84 0 0 0
20/03/2023
11.29
 16,200 11.54 11.54 10.99 0 0 0
17/03/2023
11.42
 1,800 11.49 12.22 11.09 0 0 0
16/03/2023
11.44
 1,000 11.09 11.52 11.09 0 0 0
15/03/2023
11.49
 14,700 10.94 11.54 10.72 0 0 0
14/03/2023
10.97
 6,000 10.64 11.04 10.64 0 0 0
13/03/2023
11.17
 2,800 11.39 11.39 10.79 0 0 0
10/03/2023
11.29
 44,600 11.54 11.54 11.04 0 0 0
09/03/2023
11.39
 86,800 11.54 11.59 11.24 0 0 0
08/03/2023
11.44
 30,600 11.34 11.65 10.87 0 0 0
07/03/2023
11.37
 3,400 11.44 11.44 11.04 0 0 0
06/03/2023
11.52
 700 11.47 11.70 11.14 0 0 0
03/03/2023
11.65
 300 11.54 11.65 11.54 0 0 0
02/03/2023
11.52
 15,000 11.70 11.70 11.14 0 0 0
01/03/2023
11.54
 9,100 11.14 11.62 11.04 0 0 0
28/02/2023
11.80
 1,100 11.85 12.12 11.70 0 0 0
27/02/2023
11.34
 3,700 11.04 11.39 11.04 0 0 0
24/02/2023
11.44
 1,100 11.52 11.52 11.44 0 0 0
23/02/2023
11.29
 3,700 11.52 11.52 11.09 0 0 0
22/02/2023
11.29
 22,700 11.54 11.70 11.29 0 0 0
21/02/2023
11.67
 5,500 11.75 11.75 11.39 0 0 0
20/02/2023
11.59
 40,600 11.75 11.75 11.04 0 0 0
17/02/2023
11.52
 1,900 11.29 11.52 11.12 0 0 0
16/02/2023
11.29
 14,500 11.24 11.49 11.19 0 0 0
15/02/2023
11.22
 4,000 10.89 11.65 10.89 0 0 0
14/02/2023
11.04
 1,100 10.92 11.19 10.92 0 0 0
13/02/2023
11.12
 12,600 11.29 11.29 10.89 0 0 0
10/02/2023
11.44
 3,500 11.54 11.54 11.04 0 0 0
09/02/2023
11.44
 1,900 11.90 11.90 11.44 0 0 0
08/02/2023
11.47
 5,100 11.54 11.54 11.04 0 0 0
07/02/2023
11.54
 6,800 11.70 11.80 11.39 0 0 0
06/02/2023
11.54
 200 11.54 11.54 11.54 0 0 0
03/02/2023
11.34
 13,000 11.57 11.80 11.34 0 0 0
02/02/2023
11.72
 13,100 11.57 12.05 11.47 0 0 0
01/02/2023
11.80
 48,100 12.15 12.30 11.54 0 0 0
31/01/2023
12.15
 7,600 12.15 12.45 12.05 0 0 0
30/01/2023
12.15
 2,700 12.15 12.40 12.15 0 0 0
27/01/2023
12.30
 14,200 12.55 12.55 12.30 0 0 0
26/01/2023
7.10
 267,700 7.25 7.40 7.10 0 0 0
25/01/2023
7.10
 267,700 7.25 7.40 7.10 0 0 0
24/01/2023
7.10
 267,700 7.25 7.40 7.10 0 0 0
23/01/2023
7.10
 267,700 7.25 7.40 7.10 0 0 0
20/01/2023
7.10
 267,700 7.25 7.40 7.10 0 0 0
19/01/2023
12.35
 20,300 12.27 12.60 12.10 0 0 0
18/01/2023
12.27
 12,200 12.70 12.75 12.20 0 0 0
17/01/2023
12.37
 19,100 12.40 12.52 12.00 0 0 0
16/01/2023
12.30
 69,100 12.05 12.42 11.54 0 0 0
13/01/2023
12.02
 11,400 12.10 12.45 11.87 0 0 0
12/01/2023
12.05
 3,200 12.67 12.70 12.05 0 0 0
11/01/2023
12.40
 21,400 12.35 12.55 12.05 0 0 0
10/01/2023
12.35
 1,200 12.47 12.47 11.77 0 0 0
09/01/2023
12.27
 2,900 12.00 12.40 11.90 0 0 0
06/01/2023
12.45
 4,100 12.57 12.57 12.12 0 0 0
05/01/2023
12.47
 2,600 12.20 12.60 12.20 0 0 0
04/01/2023
12.47
 15,900 12.77 12.77 12.20 0 0 0
03/01/2023
12.67
 8,800 13.00 13.00 12.12 0 0 0
30/12/2022
12.55
 71,400 11.75 12.55 11.14 100 500,000 -12.5
29/12/2022
11.75
 9,600 11.54 11.75 11.29 1,000 0 0.0
28/12/2022
11.54
 10,500 11.49 11.70 11.17 0 1,053 -0.0
27/12/2022
11.49
 11,500 11.29 11.54 10.84 200 0 0.0
26/12/2022
11.29
 22,300 11.54 11.80 11.29 0 2 -0.0
23/12/2022
11.54
 1,300 11.54 11.75 11.34 0 0 0.0
22/12/2022
11.54
 47,500 10.94 11.70 10.69 0 0 0.0
21/12/2022
10.94
 7,400 11.22 11.24 10.72 400 0 0.0
20/12/2022
11.22
 33,700 11.27 11.44 10.74 6,700 12,800 -0.1
19/12/2022
11.27
 22,100 11.47 11.72 11.22 300 9,000 -0.2
16/12/2022
11.47
 19,300 11.49 11.49 11.17 0 10,700 -0.2
15/12/2022
11.49
 12,000 11.39 11.52 11.12 1,500 5,100 -0.1
14/12/2022
11.39
 38,100 11.54 11.65 11.19 0 18,400 -0.4
13/12/2022
11.54
 1,500 11.44 11.75 11.44 0 0 -0.1
12/12/2022
11.44
 11,000 11.54 11.70 11.32 0 3,350 -0.1
09/12/2022
11.54
 11,000 11.97 12.15 11.54 0 2,200 -0.1
08/12/2022
11.97
 58,000 11.87 12.05 11.54 20,000 27,600 -0.2
07/12/2022
11.87
 9,800 11.80 12.05 11.42 0 2,500 -0.1
06/12/2022
11.80
 58,900 12.05 12.30 11.39 15,000 20,700 -0.1
05/12/2022
12.05
 60,200 12.02 12.20 11.75 0 30,000 -0.7
02/12/2022
12.02
 17,100 11.80 12.05 11.34 0 0 -0.0
01/12/2022
11.80
 51,800 11.80 12.25 11.80 0 1,800 -0.0
30/11/2022
11.80
 27,400 11.97 12.05 11.29 600 20,100 -0.5
29/11/2022
11.97
 63,900 12.00 12.15 11.27 15,000 21,000 -0.1
28/11/2022
12.00
 25,600 11.54 12.00 11.29 0 1,127 -0.0
25/11/2022
11.54
 28,600 11.77 11.95 10.97 1,300 5,500 -0.1
24/11/2022
11.77
 92,000 11.54 12.12 10.89 0 15 -0.0
23/11/2022
11.54
 4,300 11.37 12.10 11.34 0 100 -0.0
22/11/2022
11.37
 27,100 11.75 12.55 11.37 1,500 0 0.0
21/11/2022
11.75
 5,000 11.75 12.02 11.29 0 0 -0.1
18/11/2022
11.75
 20,900 11.80 12.05 11.17 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |