CTCP Chứng khoán Thiên Việt (tvs)

12.20
0.20
(1.67%)
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
(2026-09-04) 		0.45 3.25% 4,298,500 -1,321 0
12
15.60
12
2 tháng
(2026-08-05) 		1.50 11.69% 6,573,700 -1,321 0
12
15.60
12
3 tháng
(2026-07-06) 		0.84 6.26% 13,139,400 -1,321 0
12
15.60
12
6 tháng
(2026-04-07) 		1.92 15.48% 21,390,600 -1,321 0
11.96
15.60
12
12 tháng
(2025-10-09) 		-1.30 -8.36% 40,757,900 -1,321 0
11.96
15.60
12
24 tháng
(2024-10-14) 		-2.80 -16.39% 82,115,300 -1,321 0
10.83
17.83
12
36 tháng
(2023-10-20) 		-0.03 -0.22% 150,370,800 -1,321 0
10.83
20.81
12
60 tháng
(2021-11-01) 		-4.75 -24.93% 202,702,300 -1,321 0
10.83
33.63
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
29.97
 425,200 30.32 31.32 29.82 0 0 0
31/12/2021
30.37
 186,400 31.32 31.62 29.11 0 0 0
30/12/2021
30.57
 601,500 31.12 32.17 30.37 0 0 0
29/12/2021
30.37
 447,400 29.46 31.12 29.46 0 0 0
28/12/2021
31.27
 562,700 32.43 33.58 31.27 0 0 0
27/12/2021
33.58
 1,134,500 31.47 34.13 31.32 0 0 0
24/12/2021
33.63
 843,600 34.83 34.88 32.68 0 0 0
23/12/2021
32.68
 1,278,300 32.68 32.68 30.67 0 0 0
22/12/2021
30.57
 432,700 30.57 30.57 30.57 0 0 0
21/12/2021
28.61
 1,013,200 28.41 28.61 27.10 0 0 0
20/12/2021
26.75
 433,500 26.75 26.75 26.75 0 0 0
17/12/2021
25.02
 1,032,700 25.02 25.02 25.02 0 0 0
16/12/2021
23.39
 64,700 23.34 23.39 22.99 0 0 0
15/12/2021
23.34
 159,600 24.04 24.04 22.99 0 0 0
14/12/2021
23.84
 361,900 24.04 24.04 23.54 0 0 0
13/12/2021
22.49
 87,000 22.34 22.49 22.19 0 0 0
10/12/2021
21.03
 65,500 21.43 21.58 20.33 0 0 0
09/12/2021
21.43
 61,700 21.48 21.48 20.58 0 0 0
08/12/2021
21.23
 23,600 21.58 21.78 20.96 0 0 0
07/12/2021
21.23
 70,400 20.43 21.28 20.43 0 0 0
06/12/2021
20.38
 173,400 21.33 21.83 20.35 0 0 0
03/12/2021
21.86
 157,000 22.89 23.54 21.83 0 0 0
02/12/2021
22.99
 156,500 23.77 23.77 22.94 0 0 0
01/12/2021
23.77
 72,600 24.19 24.19 23.34 0 0 0
30/11/2021
24.19
 169,100 23.99 24.49 23.74 0 0 0
29/11/2021
23.59
 158,100 22.34 23.84 22.34 0 0 0
26/11/2021
23.37
 89,100 23.54 23.59 23.21 0 0 0
25/11/2021
23.49
 142,000 23.74 24.09 23.04 0 0 0
24/11/2021
23.77
 104,300 23.59 23.84 21.56 0 0 0
23/11/2021
23.11
 84,600 22.59 23.11 22.19 0 0 0
22/11/2021
22.61
 96,600 23.34 23.69 22.61 0 0 0
19/11/2021
23.59
 293,500 24.60 25.35 22.59 0 0 0
18/11/2021
24.09
 193,100 23.09 24.57 22.49 0 0 0
17/11/2021
23.09
 198,000 23.34 23.49 22.64 0 0 0
16/11/2021
23.06
 319,300 22.04 23.06 21.66 0 0 0
15/11/2021
21.56
 326,400 20.58 21.56 20.58 0 0 0
12/11/2021
20.15
 236,000 19.73 20.23 19.73 0 0 0
11/11/2021
20.15
 233,700 20.08 20.28 19.58 0 0 0
10/11/2021
20.08
 254,400 19.83 20.33 19.83 0 0 0
09/11/2021
19.73
 138,400 19.58 20.08 19.58 0 0 0
08/11/2021
20.05
 217,000 19.83 20.58 18.45 0 0 0
05/11/2021
19.83
 150,900 20.08 20.30 19.58 0 0 0
04/11/2021
20.08
 314,500 18.82 20.18 18.72 0 0 0
03/11/2021
19.17
 340,600 19.12 20.18 18.52 0 0 0
02/11/2021
19.85
 315,600 20.08 20.08 19.73 0 0 0
01/11/2021
19.05
 391,400 19.02 19.05 18.82 0 0 0
29/10/2021
17.82
 401,300 17.02 17.82 16.71 0 0 0
28/10/2021
16.66
 85,100 16.41 16.66 16.06 0 0 0
27/10/2021
15.99
 57,000 15.96 16.04 15.56 0 0 0
26/10/2021
15.79
 31,500 15.79 16.01 15.71 0 0 0
25/10/2021
15.76
 92,100 16.01 16.06 15.59 0 0 0
22/10/2021
16.26
 82,300 16.49 16.49 16.01 0 0 0
21/10/2021
16.49
 91,700 16.97 16.97 16.16 0 0 0
20/10/2021
16.56
 66,700 16.46 16.56 16.09 0 0 0
19/10/2021
16.06
 64,400 15.96 16.56 15.94 0 0 0
18/10/2021
16.31
 119,900 16.41 16.41 15.56 0 0 0
15/10/2021
16.46
 27,700 16.49 16.54 16.39 0 0 0
14/10/2021
16.46
 39,800 16.44 16.56 16.39 0 0 0
13/10/2021
16.44
 66,200 16.56 16.66 16.31 0 0 0
12/10/2021
16.46
 50,400 16.71 16.71 16.11 0 0 0
11/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/74 (Volume + 7.40%, Ratio=0.07)
11/10/2021
16.71
 69,500 15.89 16.97 15.89 0 0 0
08/10/2021
16.17
 39,100 15.98 16.36 15.98 0 0 0
07/10/2021
16.36
 42,800 16.43 16.50 16.26 0 0 0
06/10/2021
16.43
 22,300 16.54 16.59 16.22 0 0 0
05/10/2021
16.54
 45,400 16.36 16.57 16.05 0 0 0
04/10/2021
15.89
 73,400 15.73 16.03 15.42 0 0 0
01/10/2021
15.70
 18,900 15.75 15.89 15.66 0 0 0
30/09/2021
15.75
 24,400 15.56 15.96 15.56 0 0 0
29/09/2021
15.56
 25,200 15.42 15.89 15.42 0 0 0
28/09/2021
15.91
 83,200 15.47 15.91 15.42 0 0 0
27/09/2021
15.91
 100,600 15.94 16.45 15.91 0 0 0
24/09/2021
16.61
 96,600 16.92 17.20 16.59 0 0 0
23/09/2021
17.06
 73,700 17.53 17.53 16.96 0 0 0
22/09/2021
17.29
 111,400 17.06 17.39 16.82 0 0 0
21/09/2021
17.39
 91,200 16.96 17.48 16.96 0 0 0
20/09/2021
17.71
 109,700 18.23 18.23 17.06 0 0 0
17/09/2021
17.76
 196,400 17.39 17.76 16.82 0 0 0
16/09/2021
17.25
 84,300 16.82 17.43 16.78 0 0 0
15/09/2021
17.25
 109,700 17.46 17.46 16.64 0 0 0
14/09/2021
17.48
 129,600 17.01 17.67 16.82 0 0 0
13/09/2021
17.01
 156,300 17.20 17.43 16.54 0 0 0
10/09/2021
17.29
 70,700 17.27 17.53 17.15 0 0 0
09/09/2021
17.27
 98,100 17.25 17.39 16.73 0 0 0
08/09/2021
17.27
 132,200 17.85 17.85 16.54 0 0 0
07/09/2021
17.76
 263,600 18.23 18.39 17.29 0 0 0
06/09/2021
17.88
 188,100 17.43 18.09 17.06 0 0 0
01/09/2021
17.11
 148,800 16.73 17.15 16.45 0 0 0
31/08/2021
16.68
 342,500 17.01 17.39 16.52 0 0 0
30/08/2021
16.29
 293,900 15.66 16.29 15.28 0 0 0
27/08/2021
15.24
 200,600 15.19 15.42 14.65 0 0 0
26/08/2021
15.19
 112,400 15.14 15.42 14.96 0 0 0
25/08/2021
15.14
 122,100 15.07 15.14 14.51 0 0 0
24/08/2021
15.14
 253,900 15.94 16.73 14.72 0 0 0
23/08/2021
15.75
 275,100 14.70 15.75 14.70 0 0 0
20/08/2021
14.72
 326,400 14.89 15.00 14.07 0 0 0
19/08/2021
14.84
 242,000 14.25 14.84 13.79 0 0 0
18/08/2021
14.35
 129,200 14.25 14.72 14.25 0 0 0
17/08/2021
14.04
 373,200 14.02 14.04 13.55 0 0 0
16/08/2021
13.13
 379,200 12.95 13.13 12.90 0 0 0
13/08/2021
12.29
 52,200 12.15 12.43 11.92 0 0 0

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