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)
27/01/2022
21.51
 112,200 21.33 21.58 20.68 9,000 10,600 -0.1
26/01/2022
21.33
 137,500 21.83 23.34 20.98 9,700 19,300 -0.5
25/01/2022
21.83
 129,300 21.86 21.86 20.58 32,500 1,900 1.3
24/01/2022
21.86
 217,400 23.49 23.49 21.86 9,200 10,000 0.0
21/01/2022
23.49
 512,600 22.86 24.44 22.86 47,700 100,300 -2.5
20/01/2022
22.86
 292,700 21.38 22.86 21.61 68,700 54,300 0.7
19/01/2022
21.38
 227,400 20.00 21.38 20.00 38,700 101,500 -2.5
18/01/2022
20.00
 420,500 21.88 21.88 19.98 98,400 201,500 -4.1
17/01/2022
21.88
 196,000 22.86 23.59 21.83 175,600 10,100 7.1
14/01/2022
22.86
 260,100 23.77 23.77 22.54 64,300 2,900 2.8
13/01/2022
23.77
 635,600 25.55 26.35 23.77 34,500 0 1.7
12/01/2022
25.55
 419,600 26.25 26.25 24.85 50,900 3,100 2.4
11/01/2022
26.25
 228,300 27.15 28.01 26.10 35,200 5,400 1.6
10/01/2022
27.15
 366,800 29.06 29.61 27.10 12,900 14,300 -0.1
07/01/2022
29.06
 246,300 29.56 30.12 28.36 48,800 15,600 1.9
06/01/2022
29.56
 515,200 28.41 29.77 26.75 56,100 16,600 2.3
05/01/2022
28.41
 616,000 29.97 29.97 27.91 45,000 0 2.6
04/01/2022
29.97
 425,200 30.37 31.32 29.82 22,600 4,000 1.1
31/12/2021
30.37
 186,400 30.57 31.62 29.11 9,100 1,000 0.5
30/12/2021
30.57
 601,500 30.37 32.17 30.37 24,600 1,300 1.5
29/12/2021
30.37
 447,400 31.27 31.27 29.46 31,500 15,500 1.0
28/12/2021
31.27
 562,700 33.58 33.58 31.27 8,700 17,900 -0.6
27/12/2021
33.58
 1,134,500 33.63 34.13 31.32 6,100 165,000 -10.0
24/12/2021
33.63
 843,600 32.68 34.88 32.68 40,300 20,700 1.3
23/12/2021
32.68
 1,278,300 30.57 32.68 30.67 1,200 725,300 -47.1
22/12/2021
30.57
 432,700 28.61 30.57 30.57 700 104,000 -6.3
21/12/2021
28.61
 1,013,200 26.75 28.61 27.10 0 499,900 -27.7
20/12/2021
26.75
 433,500 25.02 26.75 26.75 0 245,300 -13.1
17/12/2021
25.02
 1,032,700 23.39 25.02 25.02 18,000 715,800 -34.8
16/12/2021
23.39
 64,700 23.34 23.39 22.99 11,000 4,400 0.3
15/12/2021
23.34
 159,600 23.84 24.04 22.99 32,200 45,800 -0.7
14/12/2021
23.84
 361,900 22.49 24.04 23.54 1,206,100 1,180,400 1.2
13/12/2021
22.49
 87,000 21.03 22.49 22.19 0 0 0
10/12/2021
21.03
 65,500 21.43 21.58 20.33 20,500 23,600 -0.1
09/12/2021
21.43
 61,700 21.23 21.48 20.58 34,400 1,000 1.4
08/12/2021
21.23
 23,600 21.23 21.78 20.96 0 3,800 -0.2
07/12/2021
21.23
 70,400 20.38 21.28 20.43 12,400 5,000 0.3
06/12/2021
20.38
 173,400 21.86 21.86 20.35 12,400 14,700 -0.1
03/12/2021
21.86
 157,000 22.99 23.54 21.83 5,400 21,800 -0.7
02/12/2021
22.99
 156,500 23.77 23.77 22.94 3,000 67,000 -3.0
01/12/2021
23.77
 72,600 24.19 24.19 23.34 2,800 7,200 -0.2
30/11/2021
24.19
 169,100 23.59 24.49 23.74 27,800 1,600 1.3
29/11/2021
23.59
 158,100 23.37 23.84 22.34 80,400 11,400 3.2
26/11/2021
23.37
 89,100 23.49 23.59 23.21 3,200 8,000 -0.2
25/11/2021
23.49
 142,000 23.77 24.09 23.04 9,500 35,300 -1.2
24/11/2021
23.77
 104,300 23.11 23.84 21.56 15,700 2,200 0.6
23/11/2021
23.11
 84,600 22.61 23.11 22.19 6,600 1,400 0.2
22/11/2021
22.61
 96,600 23.59 23.69 22.61 54,300 3,400 2.2
19/11/2021
23.59
 293,500 24.09 25.35 22.59 171,900 4,600 8.2
18/11/2021
24.09
 193,100 23.09 24.57 22.49 45,500 500 2.0
17/11/2021
23.09
 198,000 23.06 23.49 22.64 48,800 64,500 -0.7
16/11/2021
23.06
 319,300 21.56 23.06 21.66 112,400 5,500 4.9
15/11/2021
21.56
 326,400 20.15 21.56 20.58 111,900 4,500 4.6
12/11/2021
20.15
 236,000 20.15 20.23 19.73 98,300 67,600 1.2
11/11/2021
20.15
 233,700 20.08 20.28 19.58 67,600 45,400 0.9
10/11/2021
20.08
 254,400 19.73 20.33 19.83 78,800 38,800 1.6
09/11/2021
19.73
 138,400 20.05 20.08 19.58 48,500 2,500 1.8
08/11/2021
20.05
 217,000 19.83 20.58 18.45 51,600 7,800 1.7
05/11/2021
19.83
 150,900 20.08 20.30 19.58 50,900 3,100 1.9
04/11/2021
20.08
 314,500 19.17 20.18 18.72 76,600 3,700 2.5
03/11/2021
19.17
 340,600 19.85 20.18 18.52 95,600 600 3.7
02/11/2021
19.85
 315,600 19.05 20.08 19.73 188,700 1,000 7.4
01/11/2021
19.05
 391,400 17.82 19.05 18.82 5,600 0 0.2
29/10/2021
17.82
 401,300 16.66 17.82 16.71 30,000 11,300 0.6
28/10/2021
16.66
 85,100 15.99 16.66 16.06 603,100 300,000 9.7
27/10/2021
15.99
 57,000 15.79 16.04 15.56 427,500 422,400 0.2
26/10/2021
15.79
 31,500 15.76 16.01 15.71 500 800 0.0
25/10/2021
15.76
 92,100 16.26 16.26 15.59 300 1,500 0.0
22/10/2021
16.26
 82,300 16.49 16.49 16.01 28,700 1,600 0.9
21/10/2021
16.49
 91,700 16.56 16.97 16.16 0 31,900 -1.1
20/10/2021
16.56
 66,700 16.06 16.56 16.09 2,500 700 0.1
19/10/2021
16.06
 64,400 16.31 16.56 15.94 1,700 0 0.1
18/10/2021
16.31
 119,900 16.46 16.46 15.56 200 300 0.0
15/10/2021
16.46
 27,700 16.46 16.54 16.39 1,900 500 0.0
14/10/2021
16.46
 39,800 16.44 16.56 16.39 10,000 600 0.3
13/10/2021
16.44
 66,200 16.46 16.66 16.31 700 18,200 -0.6
12/10/2021
16.46
 50,400 16.71 16.71 16.11 0 1,100 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 16.17 16.97 15.89 40,000 42,800 0
08/10/2021
16.17
 39,100 16.36 16.36 15.98 1,200 500 0.0
07/10/2021
16.36
 42,800 16.43 16.50 16.26 600 0 0.0
06/10/2021
16.43
 22,300 16.54 16.59 16.22 2,000 100 0.1
05/10/2021
16.54
 45,400 15.89 16.57 16.05 12,200 0 0.4
04/10/2021
15.89
 73,400 15.70 16.03 15.42 2,700 300 0.1
01/10/2021
15.70
 18,900 15.75 15.89 15.66 0 1,800 -0.1
30/09/2021
15.75
 24,400 15.56 15.96 15.56 400 300 0.0
29/09/2021
15.56
 25,200 15.91 15.91 15.42 1,000 600 0.0
28/09/2021
15.91
 83,200 15.91 15.91 15.42 7,600 0 0.3
27/09/2021
15.91
 100,600 16.61 16.61 15.91 400 2,200 -0.1
24/09/2021
16.61
 96,600 17.06 17.20 16.59 5,100 1,400 0.1
23/09/2021
17.06
 73,700 17.29 17.53 16.96 2,400 4,700 -0.1
22/09/2021
17.29
 111,400 17.39 17.39 16.82 6,100 10,600 -0.2
21/09/2021
17.39
 91,200 17.71 17.71 16.96 0 6,000 -0.2
20/09/2021
17.71
 109,700 17.76 18.23 17.06 1,300 3,400 -0.1
17/09/2021
17.76
 196,400 17.25 17.76 16.82 400 4,500 -0.2
16/09/2021
17.25
 84,300 17.25 17.43 16.78 1,200 5,500 -0.2
15/09/2021
17.25
 109,700 17.48 17.48 16.64 3,400 1,900 0.1
14/09/2021
17.48
 129,600 17.01 17.67 16.82 900 3,000 -0.1
13/09/2021
17.01
 156,300 17.29 17.43 16.54 700 7,900 -0.3
10/09/2021
17.29
 70,700 17.27 17.53 17.15 100 3,800 -0.1
09/09/2021
17.27
 98,100 17.27 17.39 16.73 4,700 900 0.1

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