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)
17/11/2022
11.80
 8,000 11.77 12.27 11.54 0 0 -1.2
16/11/2022
11.77
 73,200 11.12 11.77 10.34 300 51,600 -1.2
15/11/2022
11.12
 22,400 11.92 11.92 11.09 200 0 0.0
14/11/2022
11.92
 28,300 12.30 12.30 11.47 100 3,500 -0.1
11/11/2022
12.30
 13,700 12.35 12.55 11.80 500 1,800 0.0
10/11/2022
12.35
 27,300 12.92 12.92 12.02 0 0 0.0
09/11/2022
12.92
 2,900 12.85 13.25 12.80 0 200 0.0
08/11/2022
12.85
 27,700 12.80 13.30 12.07 1,000 6,500 -0.1
07/11/2022
12.80
 19,100 13.00 13.00 12.20 2,500 100 0.1
04/11/2022
13.00
 14,500 13.23 13.23 12.37 0 0 -0.1
03/11/2022
13.23
 23,500 13.05 13.35 12.95 0 3,000 -0.1
02/11/2022
13.05
 16,700 13.00 13.20 12.55 1,100 2,000 0.0
01/11/2022
13.00
 15,100 12.67 13.03 12.35 0 0 0.0
31/10/2022
12.67
 36,200 13.45 13.45 12.52 1,000 0 0.0
28/10/2022
13.45
 13,300 13.55 13.75 12.80 0 0 -0.1
27/10/2022
13.55
 33,200 12.92 13.55 12.07 100 3,000 -0.1
26/10/2022
12.92
 163,300 13.00 13.75 12.10 39,200 60,000 -0.5
25/10/2022
13.00
 53,000 12.98 13.05 12.12 100 400 0.0
24/10/2022
12.98
 31,000 13.50 13.50 12.60 0 2,100 -0.1
21/10/2022
13.50
 75,500 13.68 13.68 12.72 4,000 16,500 -0.3
20/10/2022
13.68
 40,900 13.55 13.68 13.05 500 0 0.0
19/10/2022
13.55
 54,000 14.03 14.03 13.35 15,300 0 0.4
18/10/2022
14.03
 52,300 14.00 14.26 13.63 20,000 0 0.6
17/10/2022
14.00
 18,800 13.73 14.18 13.48 0 200 0.0
14/10/2022
13.73
 50,200 14.33 14.51 13.73 100 25,000 -0.7
13/10/2022
14.33
 8,900 14.31 14.58 13.95 100 0 0.0
12/10/2022
14.31
 30,700 14.31 14.31 13.55 0 0 -1.3
11/10/2022
14.31
 70,000 14.43 14.68 13.43 2,700 50,000 -1.3
10/10/2022
14.43
 132,200 14.51 14.51 13.50 100 50,000 -1.4
07/10/2022
14.51
 71,200 15.21 15.21 14.15 4,900 0 0.1
06/10/2022
15.21
 7,100 15.56 15.91 14.56 0 100 0.0
05/10/2022
15.56
 20,600 15.08 15.56 14.51 0 100 0.0
04/10/2022
15.08
 160,400 15.56 15.64 14.48 4,600 9 0.1
03/10/2022
15.56
 29,200 15.91 16.04 14.91 2,200 0 0.1
30/09/2022
15.91
 29,200 16.06 16.06 15.36 100 0 0.0
29/09/2022
16.06
 34,000 15.96 16.06 15.41 30,000 0 1.0
28/09/2022
15.96
 82,400 15.96 16.06 15.36 70,000 0 2.2
27/09/2022
15.96
 19,400 15.91 15.96 15.38 100 0 0.0
26/09/2022
15.91
 22,700 16.06 16.06 15.46 65,000 0 2.1
23/09/2022
16.06
 8,900 16.06 16.06 15.81 100 0 0.0
22/09/2022
16.06
 19,600 16.06 16.06 15.76 0 65,000 -2.1
21/09/2022
16.06
 11,600 15.96 16.06 15.76 0 0 0.0
20/09/2022
15.96
 42,600 15.86 15.96 15.71 0 0 0.0
19/09/2022
15.86
 27,000 15.91 16.56 15.76 0 0 0.0
16/09/2022
15.91
 34,300 16.01 16.01 15.91 0 0 0.0
15/09/2022
16.01
 10,500 16.06 16.06 15.96 0 8 0.0
14/09/2022
16.06
 25,600 16.01 16.06 15.84 0 0 0.0
13/09/2022
16.01
 22,500 16.01 16.06 15.96 0 0 0.0
12/09/2022
16.01
 28,900 15.91 16.14 15.91 0 700 0.0
09/09/2022
15.91
 39,800 15.86 15.99 15.86 0 800 0.0
08/09/2022
15.86
 71,100 15.99 16.06 15.84 0 2,500 -0.1
07/09/2022
15.99
 54,500 16.06 16.06 15.99 0 4,700 -0.1
06/09/2022
16.06
 91,000 16.06 16.14 16.04 0 27,900 -0.9
05/09/2022
16.06
 32,600 16.06 16.16 16.04 0 22,500 -0.7
31/08/2022
16.06
 34,500 16.06 16.14 15.86 0 3,600 -0.1
30/08/2022
16.06
 22,900 15.94 16.16 15.91 0 6,100 -0.2
29/08/2022
15.94
 68,000 16.16 16.16 15.84 100 2,300 -0.1
26/08/2022
16.16
 51,100 16.06 16.31 16.11 0 2,200 -0.1
25/08/2022
16.06
 21,600 16.01 16.29 16.01 0 2,700 -0.1
24/08/2022
16.01
 34,300 16.16 16.16 16.01 0 1,800 -0.1
23/08/2022
16.16
 18,300 16.01 16.16 15.91 2,000 1,700 0.0
22/08/2022
16.01
 36,900 16.04 16.26 15.96 20,000 1,500 0.6
19/08/2022
16.04
 50,800 16.01 16.11 15.86 300 1,400 0.0
18/08/2022
16.01
 54,900 16.01 16.19 15.84 0 1,500 0.0
17/08/2022
16.01
 17,500 16.06 16.41 15.96 200 1,200 0.0
16/08/2022
16.06
 38,500 16.01 16.11 15.96 0 11,300 -0.4
15/08/2022
16.01
 49,900 15.96 16.71 15.91 300 1,300 0.0
12/08/2022
15.96
 48,000 16.16 16.16 15.89 100 13,200 -0.4
11/08/2022
16.16
 43,100 16.61 16.81 16.04 300 2,700 -0.1
10/08/2022
16.61
 18,900 16.81 16.92 16.56 2,700 700 0.1
09/08/2022
16.81
 37,400 16.84 17.07 16.56 3,600 1,400 0.1
08/08/2022
16.84
 45,600 16.56 17.32 16.56 404,000 1,300 13.5
05/08/2022
16.56
 53,200 16.11 16.56 16.01 0 1,000 0.0
04/08/2022
16.11
 55,100 16.21 16.56 16.06 0 2,600 -0.1
03/08/2022
16.21
 46,100 16.21 16.46 16.01 0 1,100 0.0
02/08/2022
16.21
 20,600 16.41 16.97 16.01 3,300 1,000 0.1
01/08/2022
16.41
 55,300 15.89 16.46 15.61 20,100 900 0.6
29/07/2022
15.89
 26,200 15.64 16.11 15.61 3,300 900 0.1
28/07/2022
15.64
 42,300 15.36 16.31 15.41 0 1,000 0.0
27/07/2022
15.36
 18,300 15.31 15.66 15.31 0 500 0.0
26/07/2022
15.31
 16,300 15.56 15.99 15.11 300 900 0.0
25/07/2022
15.56
 56,900 16.06 16.06 15.54 5,000 1,200 0.1
22/07/2022
16.06
 31,300 16.06 16.31 15.86 0 100 0.1
21/07/2022
16.06
 17,300 16.19 16.26 15.99 58,000 700 1.8
20/07/2022
16.19
 19,700 16.16 16.56 16.19 0 400 0.0
19/07/2022
16.16
 46,900 16.16 16.21 15.99 500 1,000 0.0
18/07/2022
16.16
 47,400 16.11 16.21 16.01 100 58,400 -1.9
15/07/2022
16.11
 19,000 16.09 16.19 16.06 0 0 0.0
14/07/2022
16.09
 22,600 15.86 16.56 15.76 0 100 0.0
13/07/2022
15.86
 25,800 16.04 16.31 15.79 300 100 0.0
12/07/2022
16.04
 19,300 15.86 16.06 15.71 0 500 0.0
11/07/2022
15.86
 15,000 15.89 16.19 15.71 1,300 200 0.0
08/07/2022
15.89
 16,500 15.56 16.31 15.61 16,500 700 0.0
07/07/2022
15.56
 24,800 15.86 15.86 15.36 1,300 0 0.0
06/07/2022
15.86
 54,200 16.01 16.01 15.81 500 200 0.0
05/07/2022
16.01
 99,800 16.41 16.41 16.01 11,100 800 0.3
04/07/2022
16.41
 38,000 16.21 16.81 16.41 300 800 0.0
01/07/2022
16.21
 121,400 16.19 16.36 15.81 17,300 1,600 0.5
30/06/2022
16.19
 193,400 15.13 16.19 15.13 30,000 1,500 0.9
29/06/2022
15.13
 31,800 15.16 15.31 15.06 600 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc