CTCP Chứng khoán Thiên Việt (tvs)

12.40
0.40
(3.33%)
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)
22/03/2021
8.81
 288,700 8.61 8.97 8.61 0 0 0
19/03/2021
8.47
 71,800 8.43 8.52 8.38 0 0 0
18/03/2021
8.43
 13,600 8.43 8.52 8.33 0 0 0
17/03/2021
8.43
 7,200 8.38 8.47 8.38 0 0 0
16/03/2021
8.38
 19,300 8.70 8.74 8.33 0 0 0
15/03/2021
8.54
 30,100 8.45 8.54 8.29 0 0 0
12/03/2021
8.45
 22,300 8.38 8.45 8.38 0 0 0
11/03/2021
8.43
 50,800 8.38 8.52 8.33 0 0 0
10/03/2021
8.33
 17,200 8.56 8.56 8.33 0 0 0
09/03/2021
8.56
 6,400 8.43 8.63 8.43 0 0 0
08/03/2021
8.54
 31,100 8.67 8.79 8.54 0 0 0
05/03/2021
8.61
 53,300 8.56 8.61 8.52 0 0 0
04/03/2021
8.56
 87,500 8.61 8.63 8.56 0 0 0
03/03/2021
8.56
 29,900 8.58 8.63 8.56 0 0 0
02/03/2021
8.58
 24,600 8.61 8.79 8.56 0 0 0
01/03/2021
8.79
 45,500 8.61 8.83 8.61 0 0 0
26/02/2021
8.65
 98,800 8.77 8.77 8.29 0 0 0
25/02/2021
8.79
 14,900 8.83 8.83 8.65 0 0 0
24/02/2021
8.70
 81,300 8.61 8.97 8.61 0 0 0
23/02/2021
8.61
 128,900 8.24 8.83 8.20 0 0 0
22/02/2021
8.56
 44,200 8.56 8.61 8.20 0 0 0
19/02/2021
8.56
 23,400 8.24 8.56 8.24 0 0 0
18/02/2021
8.61
 95,400 8.24 8.72 8.15 0 0 0
17/02/2021
8.15
 22,400 8.15 8.15 7.70 0 0 0
09/02/2021
8.06
 13,300 8.06 8.11 7.93 0 0 0
08/02/2021
8.09
 10,900 8.24 8.29 7.70 0 0 0
05/02/2021
8.24
 22,500 8.24 8.38 8.15 0 0 0
04/02/2021
8.24
 18,900 8.43 8.43 8.11 0 0 0
03/02/2021
7.88
 50,400 7.61 7.88 7.38 0 0 0
02/02/2021
7.38
 45,000 7.43 7.43 7.29 0 0 0
01/02/2021
7.47
 70,200 7.43 7.61 7.16 0 0 0
29/01/2021
7.47
 116,500 6.84 7.61 6.84 0 0 0
28/01/2021
7.34
 182,900 7.34 7.70 7.34 0 0 0
27/01/2021
7.88
 276,600 7.70 7.88 7.52 0 0 0
26/01/2021
7.70
 63,900 7.93 8.02 7.66 0 0 0
25/01/2021
8.15
 91,800 8.38 8.47 7.81 0 0 0
22/01/2021
8.36
 174,800 8.47 8.47 8.15 0 0 0
21/01/2021
8.36
 110,600 8.15 8.38 8.15 0 0 0
20/01/2021
8.15
 205,600 7.93 8.29 7.70 0 0 0
19/01/2021
8.15
 208,600 8.61 8.61 8.02 0 0 0
18/01/2021
8.61
 93,900 8.83 8.97 8.52 0 0 0
15/01/2021
8.81
 220,900 8.99 8.99 8.43 0 0 0
14/01/2021
8.43
 847,000 7.88 8.43 7.84 0 0 0
13/01/2021
7.88
 165,100 8.15 8.15 7.70 0 0 0
12/01/2021
7.88
 144,100 8.06 8.06 7.52 0 0 0
11/01/2021
8.06
 435,500 8.15 8.15 7.70 0 0 0
08/01/2021
7.63
 328,600 7.63 7.63 7.63 0 0 0
07/01/2021
7.13
 214,500 6.68 7.13 6.68 0 0 0
06/01/2021
6.68
 58,300 6.66 6.89 6.57 0 0 0
05/01/2021
6.66
 80,300 6.50 6.79 6.50 0 0 0
04/01/2021
6.50
 114,900 6.59 6.59 6.34 0 0 0
31/12/2020
6.59
 138,310 6.61 6.61 6.16 0 0 0
30/12/2020
6.61
 89,220 6.61 6.70 6.39 0 0 0
29/12/2020
6.70
 99,340 6.75 6.75 6.36 0 0 0
28/12/2020
6.36
 130,850 6.41 6.41 6.25 0 0 0
25/12/2020
6.00
 44,500 5.64 6.00 5.62 0 0 0
24/12/2020
5.89
 23,530 5.89 5.89 5.57 0 0 0
23/12/2020
5.89
 51,590 5.84 5.98 5.80 0 0 0
22/12/2020
5.84
 59,850 5.89 5.98 5.80 0 0 0
21/12/2020
5.80
 79,780 5.44 5.80 5.44 0 0 0
18/12/2020
5.44
 14,130 5.53 5.53 5.35 0 0 0
17/12/2020
5.35
 19,160 5.44 5.57 5.35 0 0 0
16/12/2020
5.48
 6,510 5.48 5.53 5.48 0 0 0
15/12/2020
5.53
 47,480 5.57 5.57 5.44 0 0 0
14/12/2020
5.57
 30,410 5.21 5.62 5.21 0 0 0
11/12/2020
5.44
 38,920 5.25 5.44 5.21 0 0 0
10/12/2020
5.35
 6,300 5.37 5.37 5.35 0 0 0
09/12/2020
5.44
 71,290 5.39 5.44 5.35 0 0 0
08/12/2020
5.44
 4,220 5.44 5.44 5.44 0 0 0
07/12/2020
5.44
 4,850 5.44 5.44 5.44 0 0 0
04/12/2020
5.41
 150 5.25 5.41 5.25 0 0 0
03/12/2020
5.39
 19,240 5.39 5.39 5.39 0 0 0
02/12/2020
5.44
 84,770 5.39 5.44 5.35 0 0 0
01/12/2020
5.44
 37,570 5.62 5.62 5.35 0 0 0
30/11/2020
5.44
 19,200 5.44 5.44 5.32 0 0 0
27/11/2020
5.44
 35,050 5.35 5.44 5.21 0 0 0
26/11/2020
5.35
 42,670 5.35 5.35 5.30 0 0 0
25/11/2020
5.35
 30,080 5.12 5.35 5.25 0 0 0
24/11/2020
5.12
 33,010 5.07 5.35 5.07 0 0 0
23/11/2020
5.07
 2,040 5.07 5.21 5.07 0 0 0
20/11/2020
5.07
 3,400 5.07 5.07 5.07 0 0 0
19/11/2020
5.41
 900 5.41 5.41 5.05 0 0 0
18/11/2020
5.41
 610 5.12 5.41 5.12 0 0 0
17/11/2020
5.41
 7,910 5.48 5.48 5.16 0 0 0
16/11/2020
5.53
 30,320 5.07 5.53 5.07 0 0 0
13/11/2020
5.21
 7,210 4.76 5.28 4.76 0 0 0
12/11/2020
4.98
 22,760 4.98 5.01 4.85 0 0 0
11/11/2020
4.98
 2,600 4.98 4.98 4.98 0 0 0
10/11/2020
4.91
 2,750 4.89 4.91 4.80 0 0 0
09/11/2020
4.85
 26,960 4.76 4.85 4.76 0 0 0
06/11/2020
4.82
 3,500 4.82 4.82 4.82 0 0 0
05/11/2020
4.82
 26,030 4.76 4.82 4.76 0 0 0
04/11/2020
4.76
 2,090 4.76 4.76 4.76 0 0 0
03/11/2020
4.76
 74,560 4.76 4.76 4.71 0 0 0
02/11/2020
4.76
 500 4.76 4.76 4.76 0 0 0
30/10/2020
4.80
 2,700 4.80 4.80 4.80 0 0 0
29/10/2020
4.76
 2,500 4.76 4.76 4.71 0 0 0
28/10/2020
4.76
 1,220 4.53 4.76 4.53 0 0 0
27/10/2020
4.76
 2,600 4.43 4.76 4.43 0 0 0
26/10/2020
4.76
 9,570 4.71 4.82 4.53 0 0 0

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