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)
14/04/2021
9.33
 94,200 9.24 9.33 9.15 0 0 0
13/04/2021
9.24
 72,300 9.29 9.38 9.17 0 0 0
12/04/2021
9.29
 77,900 9.29 9.33 9.15 0 0 0
09/04/2021
9.29
 74,300 9.33 9.35 9.20 0 400 0.0
08/04/2021
9.33
 71,400 9.06 9.51 9.13 0 0 0
07/04/2021
9.06
 62,500 9.10 9.10 9.04 0 0 0
06/04/2021
9.10
 126,200 9.29 9.29 9.04 5,000 0 0.1
05/04/2021
9.29
 102,900 9.47 9.47 9.08 0 1,400 0.0
02/04/2021
9.47
 105,600 9.51 9.56 9.06 0 3,500 -0.1
01/04/2021
9.51
 198,300 9.47 9.51 8.83 3,000 0 0.1
31/03/2021
9.47
 314,000 9.74 9.74 9.06 400 1,100 0.0
30/03/2021
9.74
 96,500 9.83 10.42 9.51 7,300 500 0.1
29/03/2021
9.83
 298,200 9.20 9.83 9.56 5,200 8,000 -0.1
26/03/2021
9.20
 698,800 8.61 9.20 8.63 151,700 0 3.1
25/03/2021
8.61
 75,900 8.70 8.74 8.29 16,000 0 0.3
24/03/2021
8.70
 41,000 8.74 8.74 8.45 9,000 0 0.2
23/03/2021
8.74
 123,400 8.81 9.01 8.74 28,000 0 0.5
22/03/2021
8.81
 288,700 8.47 8.97 8.61 36,400 0 0.7
19/03/2021
8.47
 71,800 8.43 8.52 8.38 14,800 0 0.3
18/03/2021
8.43
 13,600 8.43 8.52 8.33 4,800 0 0.1
17/03/2021
8.43
 7,200 8.38 8.47 8.38 3,000 0 0.1
16/03/2021
8.38
 19,300 8.54 8.74 8.33 10,100 0 0.2
15/03/2021
8.54
 30,100 8.45 8.54 8.29 7,400 0 0.1
12/03/2021
8.45
 22,300 8.43 8.45 8.38 5,000 0 0.1
11/03/2021
8.43
 50,800 8.33 8.52 8.33 12,000 0 0.2
10/03/2021
8.33
 17,200 8.56 8.56 8.33 5,000 0 0.1
09/03/2021
8.56
 6,400 8.54 8.63 8.43 2,000 0 0.0
08/03/2021
8.54
 31,100 8.61 8.79 8.54 10,000 0 0.2
05/03/2021
8.61
 53,300 8.56 8.61 8.52 36,000 0 0.7
04/03/2021
8.56
 87,500 8.56 8.63 8.56 72,900 0 1.4
03/03/2021
8.56
 29,900 8.58 8.63 8.56 7,000 0 0.1
02/03/2021
8.58
 24,600 8.79 8.79 8.56 15,100 0 0.3
01/03/2021
8.79
 45,500 8.65 8.83 8.61 9,000 0 0.2
26/02/2021
8.65
 98,800 8.79 8.79 8.29 17,000 0 0.3
25/02/2021
8.79
 14,900 8.70 8.83 8.65 7,000 1,000 0.1
24/02/2021
8.70
 81,300 8.61 8.97 8.61 19,300 0 0.4
23/02/2021
8.61
 128,900 8.56 8.83 8.20 27,000 0 0.5
22/02/2021
8.56
 44,200 8.56 8.61 8.20 12,200 0 0.2
19/02/2021
8.56
 23,400 8.61 8.61 8.24 1,700 0 0.0
18/02/2021
8.61
 95,400 8.15 8.72 8.15 19,000 0 0.4
17/02/2021
8.15
 22,400 8.06 8.15 7.70 4,100 0 0.1
09/02/2021
8.06
 13,300 8.09 8.11 7.93 5,500 0 0.1
08/02/2021
8.09
 10,900 8.24 8.29 7.70 2,200 0 0.0
05/02/2021
8.24
 22,500 8.24 8.38 8.15 6,000 0 0.1
04/02/2021
8.24
 18,900 7.88 8.43 8.11 4,000 900 0.1
03/02/2021
7.88
 50,400 7.38 7.88 7.38 14,300 0 0.2
02/02/2021
7.38
 45,000 7.47 7.47 7.29 28,000 0 0.5
01/02/2021
7.47
 70,200 7.47 7.61 7.16 21,200 0 0.3
29/01/2021
7.47
 116,500 7.34 7.61 6.84 45,000 0 0.7
28/01/2021
7.34
 182,900 7.88 7.88 7.34 52,800 0 0.9
27/01/2021
7.88
 276,600 7.70 7.88 7.52 43,900 0 0.7
26/01/2021
7.70
 63,900 8.15 8.15 7.66 10,800 0 0.2
25/01/2021
8.15
 91,800 8.36 8.47 7.81 40,000 2,700 0.7
22/01/2021
8.36
 174,800 8.36 8.47 8.15 129,900 0 2.4
21/01/2021
8.36
 110,600 8.15 8.38 8.15 26,900 0 0.5
20/01/2021
8.15
 205,600 8.15 8.29 7.70 154,100 1,000 2.7
19/01/2021
8.15
 208,600 8.61 8.61 8.02 100 0 0.0
18/01/2021
8.61
 93,900 8.81 8.97 8.52 1,600 0 0.0
15/01/2021
8.81
 220,900 8.43 8.99 8.43 200 0 0.0
14/01/2021
8.43
 847,000 7.88 8.43 7.84 293,400 0 5.4
13/01/2021
7.88
 165,100 7.88 8.15 7.70 21,900 0 0.4
12/01/2021
7.88
 144,100 8.06 8.06 7.52 14,000 0 0.2
11/01/2021
8.06
 435,500 7.63 8.15 7.70 2,000 300 0.0
08/01/2021
7.63
 328,600 7.13 7.63 7.63 44,000 500 0.7
07/01/2021
7.13
 214,500 6.68 7.13 6.68 25,500 2,000 0.4
06/01/2021
6.68
 58,300 6.66 6.89 6.57 9,100 1,000 0.1
05/01/2021
6.66
 80,300 6.50 6.79 6.50 9,400 2,000 0.1
04/01/2021
6.50
 114,900 6.59 6.59 6.34 0 4,000 -0.1
31/12/2020
6.59
 138,310 6.61 6.61 6.16 0 40 0.0
30/12/2020
6.61
 89,220 6.70 6.70 6.39 60,000 0 0
29/12/2020
6.70
 99,340 6.36 6.75 6.36 45,000 0 0.7
28/12/2020
6.36
 130,850 6.00 6.41 6.25 34,200 0 0.5
25/12/2020
6.00
 44,500 5.89 6.00 5.62 6,750 0 0.1
24/12/2020
5.89
 23,530 5.89 5.89 5.57 3,530 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 5.80 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 5.35 5.53 5.35 0 0 0
17/12/2020
5.35
 19,160 5.48 5.57 5.35 16,010 0 0.2
16/12/2020
5.48
 6,510 5.53 5.53 5.48 0 0 0
15/12/2020
5.53
 47,480 5.57 5.57 5.44 20,000 0 0.2
14/12/2020
5.57
 30,410 5.44 5.62 5.21 0 0 0
11/12/2020
5.44
 38,920 5.35 5.44 5.21 24,920 0 0.3
10/12/2020
5.35
 6,300 5.44 5.44 5.35 4,000 0 0.0
09/12/2020
5.44
 71,290 5.44 5.44 5.35 48,380 800 0.6
08/12/2020
5.44
 4,220 5.44 5.44 5.44 0 0 0
07/12/2020
5.44
 4,850 5.41 5.44 5.44 40,000 0 0.5
04/12/2020
5.41
 150 5.39 5.41 5.25 0 0 0
03/12/2020
5.39
 19,240 5.44 5.44 5.39 19,240 0 0.2
02/12/2020
5.44
 84,770 5.44 5.44 5.35 80,100 67,180 0.2
01/12/2020
5.44
 37,570 5.44 5.62 5.35 33,210 30,000 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 34,050 0 0.4
26/11/2020
5.35
 42,670 5.35 5.35 5.30 25,000 0 0.3
25/11/2020
5.35
 30,080 5.12 5.35 5.25 30,000 0 0.4
24/11/2020
5.12
 33,010 5.07 5.35 5.07 30,000 0 0.4
23/11/2020
5.07
 2,040 5.07 5.21 5.07 2,020 0 0.0
20/11/2020
5.07
 3,400 5.41 5.41 5.07 1,000 0 0.0
19/11/2020
5.41
 900 5.41 5.41 5.05 0 0 0
18/11/2020
5.41
 610 5.41 5.41 5.12 0 0 0

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