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)
28/06/2022
15.16
 22,400 15.31 15.36 15.08 3,200 400 0.1
27/06/2022
15.31
 30,800 15.06 15.31 14.86 1,200 0 0.0
24/06/2022
15.06
 57,300 14.73 15.06 14.56 2,800 0 0.1
23/06/2022
14.73
 29,200 14.56 14.91 14.05 0 100 0.0
22/06/2022
14.56
 32,700 13.90 14.56 13.85 800 1,400 0.0
21/06/2022
13.90
 26,700 13.90 14.81 13.60 200 1,700 0.0
20/06/2022
13.90
 84,300 13.63 14.15 13.63 500 2,500 -0.1
17/06/2022
13.63
 44,100 14.20 14.20 13.35 400 1,100 0.0
16/06/2022
14.20
 43,600 14.13 14.56 14.05 800 1,400 0.0
15/06/2022
14.13
 42,000 14.86 15.03 13.95 1,100 23,000 -0.6
14/06/2022
14.86
 31,100 15.11 15.11 14.10 1,100 1,900 0.0
13/06/2022
15.11
 123,000 15.89 15.89 14.78 400 3,300 -0.1
10/06/2022
15.89
 21,600 16.26 16.44 15.76 400 900 0.0
09/06/2022
16.26
 28,300 15.56 16.41 15.56 1,900 0 0.1
08/06/2022
15.56
 140,700 15.99 16.81 15.56 63,500 44,000 0.6
07/06/2022
15.99
 51,700 16.34 16.92 15.33 900 17,900 -0.5
06/06/2022
16.34
 92,000 15.86 16.59 15.59 46,500 500 1.5
03/06/2022
15.86
 66,500 16.69 16.76 15.86 3,000 10,400 -0.2
02/06/2022
16.69
 39,500 16.94 17.44 16.66 9,000 3,300 0.2
01/06/2022
16.94
 45,900 17.27 17.47 16.61 9,700 3,000 0.2
31/05/2022
17.27
 25,100 17.47 17.64 17.07 6,000 3,400 0.1
30/05/2022
17.47
 35,200 17.39 17.67 17.32 8,300 1,200 0.2
27/05/2022
17.39
 45,800 17.37 17.82 17.07 20,100 5,700 0.5
26/05/2022
17.37
 136,600 17.12 17.57 17.07 25,800 1,100 0.9
25/05/2022
17.12
 35,900 16.81 17.57 16.56 8,100 5,900 0.1
24/05/2022
16.81
 54,100 16.66 17.52 16.56 32,500 3,500 1.0
23/05/2022
16.66
 92,800 16.89 17.82 16.56 56,500 15,200 1.4
20/05/2022
16.89
 123,700 15.79 16.89 15.56 76,600 1,000 2.5
19/05/2022
15.79
 105,000 15.79 15.81 15.06 8,100 4,900 0.1
18/05/2022
15.79
 105,500 14.76 15.79 15.33 61,100 17,100 1.4
17/05/2022
14.76
 86,900 13.80 14.76 13.85 44,900 0 1.3
16/05/2022
13.80
 138,000 13.08 13.98 13.13 56,500 2,500 1.5
13/05/2022
13.08
 133,200 14.05 14.56 13.08 41,000 5,700 1.0
12/05/2022
14.05
 172,600 14.96 15.31 13.93 80,100 3,500 2.2
11/05/2022
14.96
 33,900 14.91 15.81 14.91 16,500 700 0.5
10/05/2022
14.91
 104,400 15.01 15.06 13.98 42,000 7,800 1.0
09/05/2022
15.01
 149,800 16.11 16.11 15.01 47,600 1,200 1.4
06/05/2022
16.11
 99,000 17.12 17.12 16.11 24,100 2,200 0.7
05/05/2022
17.12
 42,800 17.49 17.99 16.97 18,700 5,400 0.5
04/05/2022
17.49
 43,200 17.67 18.04 17.07 11,600 8,000 0.1
29/04/2022
17.67
 28,300 17.62 17.82 17.27 3,100 1,200 0.1
28/04/2022
17.62
 29,500 17.24 17.82 17.24 4,700 1,300 0.1
27/04/2022
17.24
 96,000 17.37 17.37 16.56 8,700 10,100 0.0
26/04/2022
17.37
 226,500 17.34 18.02 16.76 105,400 3,100 3.5
25/04/2022
17.34
 118,900 18.62 18.62 17.34 4,100 5,500 -0.1
22/04/2022
18.62
 149,700 19.02 19.83 17.72 31,400 6,200 1.0
21/04/2022
19.02
 304,300 18.37 19.12 17.09 129,200 11,100 4.1
20/04/2022
18.37
 93,200 19.63 20.08 18.32 6,900 2,200 0.2
19/04/2022
19.63
 77,100 20.63 21.08 19.63 3,400 5,500 -0.1
18/04/2022
20.63
 139,600 21.66 21.66 20.33 1,600 12,100 -0.4
15/04/2022
21.66
 60,300 21.93 21.93 21.58 400 2,600 0
14/04/2022
21.93
 75,600 22.34 22.59 21.93 100 6,000 -0.3
13/04/2022
22.34
 111,900 22.34 22.74 21.48 600 7,000 -0.3
12/04/2022
22.34
 91,800 22.99 22.99 22.34 5,500 9,100 -0.2
08/04/2022
22.99
 80,000 22.59 23.09 22.44 21,400 8,100 0.6
07/04/2022
22.59
 130,800 23.34 23.34 22.59 4,800 8,200 -0.2
06/04/2022
23.34
 56,100 23.39 23.59 23.09 4,300 3,700 0.0
05/04/2022
23.39
 95,200 24.09 24.09 23.34 9,500 14,300 -0.2
04/04/2022
24.09
 375,000 23.34 24.49 23.34 24,300 168,000 -6.9
01/04/2022
23.34
 84,700 22.74 23.34 22.49 3,400 10,100 -0.3
31/03/2022
22.74
 74,100 22.89 23.06 22.56 8,600 5,200 0.2
30/03/2022
22.89
 77,400 22.94 23.19 22.59 4,700 3,600 0.1
29/03/2022
22.94
 105,600 22.46 22.94 22.44 5,800 10,000 -0.2
28/03/2022
22.46
 154,100 23.16 23.16 22.24 1,800 44,500 -1.9
25/03/2022
23.16
 80,400 23.21 23.69 23.09 1,100 2,100 0.0
24/03/2022
23.21
 92,300 23.54 23.57 23.19 11,200 16,700 -0.3
23/03/2022
23.54
 178,900 23.59 24.09 23.54 65,000 58,600 0.3
22/03/2022
23.59
 154,400 23.69 23.69 23.49 77,500 41,700 1.7
21/03/2022
23.69
 147,200 23.49 24.09 23.34 35,000 16,700 0.9
18/03/2022
23.49
 84,000 23.11 23.59 23.19 26,500 0 1.2
17/03/2022
23.11
 81,900 22.69 23.54 23.09 3,700 2,100 0.1
16/03/2022
22.69
 46,100 22.56 22.84 22.21 2,600 1,700 0.0
15/03/2022
22.56
 62,700 22.09 22.81 22.09 3,000 500 0.1
14/03/2022
22.09
 314,300 23.54 23.54 22.09 3,900 17,600 -0.6
11/03/2022
23.54
 208,200 24.09 24.09 23.49 900 3,900 -0.1
10/03/2022
24.09
 122,100 23.74 24.44 23.59 300 5,600 -0.3
09/03/2022
23.74
 128,000 24.04 24.24 23.29 0 5,800 -0.3
08/03/2022
24.04
 254,300 24.29 24.97 23.59 500 84,200 -4.1
07/03/2022
24.29
 242,300 24.39 24.60 24.09 4,800 53,700 -2.4
04/03/2022
24.39
 384,500 23.84 24.60 24.24 1,500 33,900 -1.6
03/03/2022
23.84
 156,100 23.57 23.84 23.49 700 13,400 -0.6
02/03/2022
23.57
 139,300 23.84 24.04 23.44 1,400 20,900 -0.9
01/03/2022
23.84
 185,000 23.54 23.99 22.34 5,100 20,800 -0.7
28/02/2022
23.54
 158,500 23.84 24.34 23.09 9,700 84,600 -3.5
25/02/2022
23.84
 133,600 23.29 24.34 23.54 4,400 1,600 0.1
24/02/2022
23.29
 258,300 23.99 24.32 22.34 8,500 18,900 -0.5
23/02/2022
23.99
 69,600 23.84 24.29 23.89 3,400 0 0.2
22/02/2022
23.84
 225,700 24.60 24.60 22.89 29,900 26,000 0.2
21/02/2022
24.60
 220,900 24.60 25.25 24.39 8,100 57,800 -2.5
18/02/2022
24.60
 147,300 24.80 25.10 24.09 700 56,800 -2.8
17/02/2022
24.80
 259,100 24.60 25.35 24.54 63,500 66,800 -0.2
16/02/2022
24.60
 116,400 24.44 24.95 24.22 39,200 6,100 1.6
15/02/2022
24.44
 196,800 24.39 24.60 22.69 32,300 500 1.5
14/02/2022
24.39
 245,300 25.60 25.60 24.34 59,600 29,100 1.5
11/02/2022
25.60
 440,800 23.94 25.60 24.19 141,100 47,300 4.8
10/02/2022
23.94
 275,900 22.39 23.94 22.44 54,900 4,900 2.3
09/02/2022
22.39
 448,900 21.78 22.49 20.58 215,700 11,800 8.6
08/02/2022
21.78
 93,900 21.86 22.06 21.58 34,500 18,100 0.7
07/02/2022
21.86
 144,000 21.58 22.34 21.86 26,000 17,700 0.4
28/01/2022
21.58
 117,200 21.51 21.58 20.50 24,500 14,500 0.4

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