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)
23/10/2020
4.80
 14,930 4.80 4.80 4.80 0 0 0
22/10/2020
4.80
 3,170 4.80 4.80 4.76 0 0 0
21/10/2020
4.82
 60,170 4.80 4.85 4.71 0 0 0
20/10/2020
4.80
 80,510 4.76 4.85 4.71 0 0 0
19/10/2020
4.80
 11,050 4.80 4.85 4.80 0 0 0
16/10/2020
4.80
 33,550 4.62 4.80 4.62 0 0 0
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1 (Volume + 1%, Ratio=0.01)
15/10/2020
4.80
 16,780 4.85 4.85 4.58 0 0 0
14/10/2020
4.61
 32,880 4.57 4.61 4.57 0 0 0
13/10/2020
4.59
 28,290 4.57 4.61 4.57 0 0 0
12/10/2020
4.57
 113,980 4.57 4.57 4.57 0 0 0
09/10/2020
4.57
 14,200 4.57 4.57 4.53 0 0 0
08/10/2020
4.57
 37,400 4.57 4.57 4.49 0 0 0
07/10/2020
4.57
 51,790 4.61 4.61 4.49 0 0 0
06/10/2020
4.61
 5,650 4.57 4.61 4.57 0 0 0
05/10/2020
4.61
 13,220 4.55 4.61 4.55 0 0 0
02/10/2020
4.55
 55,880 4.53 4.55 4.49 0 0 0
01/10/2020
4.51
 31,870 4.47 4.53 4.47 0 0 0
30/09/2020
4.49
 21,010 4.49 4.51 4.47 0 0 0
29/09/2020
4.49
 500 4.49 4.49 4.49 0 0 0
28/09/2020
4.49
 44,620 4.49 4.49 4.49 0 0 0
25/09/2020
4.49
 20,090 4.51 4.51 4.49 0 0 0
24/09/2020
4.49
 68,210 4.49 4.49 4.49 0 0 0
23/09/2020
4.49
 10,000 4.45 4.49 4.45 0 0 0
22/09/2020
4.45
 2,300 4.41 4.45 4.41 0 0 0
21/09/2020
4.45
 11,510 4.45 4.45 4.41 0 0 0
18/09/2020
4.41
 1,560 4.36 4.45 4.34 0 0 0
17/09/2020
4.36
 22,620 4.36 4.36 4.36 0 0 0
16/09/2020
4.36
 20 4.36 4.36 4.36 0 0 0
15/09/2020
4.45
 1,480 4.45 4.45 4.45 0 0 0
14/09/2020
4.47
 21,320 4.45 4.47 4.36 0 0 0
11/09/2020
4.47
 10,600 4.36 4.47 4.36 0 0 0
10/09/2020
4.47
 3,010 4.32 4.47 4.32 0 0 0
09/09/2020
4.47
 1,000 4.47 4.47 4.47 0 0 0
08/09/2020
4.47
 510 4.32 4.47 4.32 0 0 0
07/09/2020
4.47
 5,380 4.45 4.47 4.45 0 0 0
04/09/2020
4.51
 2,000 4.49 4.51 4.49 0 0 0
03/09/2020
4.51
 1,000 4.49 4.51 4.49 0 0 0
01/09/2020
4.53
 75,700 4.53 4.53 4.32 0 0 0
31/08/2020
4.53
 19,110 4.38 4.53 4.36 0 0 0
28/08/2020
4.53
 11,750 4.51 4.53 4.38 0 0 0
27/08/2020
4.51
 2,890 4.51 4.51 4.51 0 0 0
26/08/2020
4.51
 6,100 4.47 4.51 4.45 0 0 0
25/08/2020
4.47
 4,310 4.47 4.47 4.45 0 0 0
24/08/2020
4.43
 15,100 4.41 4.45 4.41 0 0 0
21/08/2020
4.41
 1,850 4.49 4.49 4.41 0 0 0
20/08/2020
4.45
 5,510 4.32 4.45 4.32 0 0 0
19/08/2020
4.41
 11,010 4.36 4.41 4.36 0 0 0
18/08/2020
4.41
 3,100 4.36 4.41 4.36 0 0 0
17/08/2020
4.41
 3,000 4.41 4.41 4.38 0 0 0
14/08/2020
4.41
 23,640 4.32 4.41 4.30 0 0 0
13/08/2020
4.36
 13,010 4.36 4.36 4.36 0 0 0
12/08/2020
4.41
 8,500 4.36 4.41 4.36 0 0 0
11/08/2020
4.41
 2,600 4.36 4.41 4.36 0 0 0
10/08/2020
4.41
 11,260 4.41 4.53 4.36 0 0 0
07/08/2020
4.41
 2,580 4.41 4.41 4.41 0 0 0
06/08/2020
4.41
 6,370 4.41 4.41 4.32 0 0 0
05/08/2020
4.41
 8,050 4.57 4.57 4.24 0 0 0
04/08/2020
4.30
 730 4.41 4.41 4.28 0 0 0
03/08/2020
4.41
 13,670 4.36 4.41 4.28 0 0 0
31/07/2020
4.41
 3,010 4.45 4.45 4.41 0 0 0
30/07/2020
4.45
 5,270 4.16 4.45 4.09 0 0 0
29/07/2020
4.38
 3,680 4.24 4.38 4.18 0 0 0
28/07/2020
4.49
 1,320 4.49 4.49 4.24 0 0 0
27/07/2020
4.49
 4,220 4.53 4.53 4.22 0 0 0
24/07/2020
4.53
 40 4.36 4.53 4.36 0 0 0
23/07/2020
4.55
 6,170 4.57 4.57 4.55 0 0 0
22/07/2020
4.49
 189,580 4.47 4.49 4.41 0 0 0
21/07/2020
4.45
 10,980 4.36 4.45 4.36 0 0 0
20/07/2020
4.41
 10,010 4.41 4.41 4.34 0 0 0
17/07/2020
4.41
 2,500 4.36 4.41 4.36 0 0 0
16/07/2020
4.41
 7,110 4.36 4.41 4.34 0 0 0
15/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/07/2020
4.41
 2,100 4.36 4.41 4.36 0 0 0
13/07/2020
4.41
 2,500 4.34 4.41 4.34 0 0 0
10/07/2020
4.41
 1,750 4.41 4.41 4.41 0 0 0
09/07/2020
4.41
 500 4.41 4.41 4.41 0 0 0
08/07/2020
4.41
 3,200 4.36 4.41 4.36 0 0 0
07/07/2020
4.41
 48,190 4.36 4.41 4.30 0 0 0
06/07/2020
4.43
 5,750 4.34 4.43 4.30 0 0 0
03/07/2020
4.41
 179,680 4.36 4.41 4.32 0 0 0
02/07/2020
4.34
 29,040 4.26 4.34 4.24 0 0 0
01/07/2020
4.34
 9,880 4.24 4.34 4.24 0 0 0
30/06/2020
4.36
 7,000 4.07 4.36 4.07 0 0 0
29/06/2020
4.32
 6,550 4.04 4.32 4.04 0 0 0
26/06/2020
4.34
 0 4.34 4.34 4.34 0 0 0
25/06/2020
4.34
 560 4.28 4.34 4.28 0 0 0
24/06/2020
4.34
 7,890 4.36 4.36 4.28 0 0 0
23/06/2020
4.36
 15,500 4.34 4.36 4.34 0 0 0
22/06/2020
4.36
 2,820 4.36 4.36 4.36 0 0 0
19/06/2020
4.36
 11,140 4.30 4.36 4.30 0 0 0
18/06/2020
4.28
 11,710 4.32 4.32 4.26 0 0 0
17/06/2020
4.32
 17,530 4.32 4.32 4.30 0 0 0
16/06/2020
4.32
 36,560 4.41 4.41 4.30 0 0 0
15/06/2020
4.41
 13,090 4.47 4.47 4.32 0 0 0
12/06/2020
4.43
 52,830 4.38 4.47 4.28 0 0 0
11/06/2020
4.47
 18,250 4.45 4.47 4.34 0 0 0
10/06/2020
4.45
 36,880 4.45 4.45 4.45 0 0 0
09/06/2020
4.45
 52,300 4.53 4.53 4.45 0 0 0
08/06/2020
4.53
 33,570 4.47 4.53 4.47 0 0 0
05/06/2020
4.49
 17,360 4.36 4.51 4.36 0 0 0

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