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)
17/11/2020
5.41
 7,910 5.53 5.53 5.16 0 0 0
16/11/2020
5.53
 30,320 5.21 5.53 5.07 29,900 0 0.3
13/11/2020
5.21
 7,210 4.98 5.28 4.76 10 0 0.0
12/11/2020
4.98
 22,760 4.98 5.01 4.85 22,110 0 0.2
11/11/2020
4.98
 2,600 4.91 4.98 4.98 0 0 0
10/11/2020
4.91
 2,750 4.85 4.91 4.80 1,200 0 0.0
09/11/2020
4.85
 26,960 4.82 4.85 4.76 26,630 0 0.3
06/11/2020
4.82
 3,500 4.82 4.82 4.82 3,500 0 0.0
05/11/2020
4.82
 26,030 4.76 4.82 4.76 25,000 0 0.3
04/11/2020
4.76
 2,090 4.76 4.76 4.76 90 0 0.0
03/11/2020
4.76
 74,560 4.76 4.76 4.71 70,000 4,150 0.7
02/11/2020
4.76
 500 4.80 4.80 4.76 0 0 0
30/10/2020
4.80
 2,700 4.76 4.80 4.80 0 0 0
29/10/2020
4.76
 2,500 4.76 4.76 4.71 0 2,270 0.0
28/10/2020
4.76
 1,220 4.76 4.76 4.53 0 680 0.0
27/10/2020
4.76
 2,600 4.76 4.76 4.43 0 2,600 0.0
26/10/2020
4.76
 9,570 4.80 4.82 4.53 0 0 0
23/10/2020
4.80
 14,930 4.80 4.80 4.80 10,000 0 0.1
22/10/2020
4.80
 3,170 4.82 4.82 4.76 0 0 0
21/10/2020
4.82
 60,170 4.80 4.85 4.71 497,570 489,450 0.1
20/10/2020
4.80
 80,510 4.80 4.85 4.71 0 4,000 0.0
19/10/2020
4.80
 11,050 4.80 4.85 4.80 5,000 4,390 0.0
16/10/2020
4.80
 33,550 4.80 4.80 4.62 29,700 0 0.3
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 4.61 4.85 4.58 0 2,160 0.0
14/10/2020
4.61
 32,880 4.59 4.61 4.57 300 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 35,210 0 0.4
07/10/2020
4.57
 51,790 4.61 4.61 4.49 40,000 0 0.4
06/10/2020
4.61
 5,650 4.61 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 4.51 4.55 4.49 1,800 0 0.0
01/10/2020
4.51
 31,870 4.49 4.53 4.47 10,000 0 0.1
30/09/2020
4.49
 21,010 4.49 4.51 4.47 480 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 4.49 4.51 4.49 20,000 0 0.2
24/09/2020
4.49
 68,210 4.49 4.49 4.49 68,000 0 0.7
23/09/2020
4.49
 10,000 4.45 4.49 4.45 10,000 0 0.1
22/09/2020
4.45
 2,300 4.45 4.45 4.41 0 0 0
21/09/2020
4.45
 11,510 4.41 4.45 4.41 0 0 0
18/09/2020
4.41
 1,560 4.36 4.45 4.34 0 110 0.0
17/09/2020
4.36
 22,620 4.36 4.36 4.36 0 0 0
16/09/2020
4.36
 20 4.45 4.45 4.36 0 0 0
15/09/2020
4.45
 1,480 4.47 4.47 4.45 0 0 0
14/09/2020
4.47
 21,320 4.47 4.47 4.36 0 0 0
11/09/2020
4.47
 10,600 4.47 4.47 4.36 0 0 0
10/09/2020
4.47
 3,010 4.47 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 4.47 4.47 4.32 0 0 0
07/09/2020
4.47
 5,380 4.51 4.51 4.45 0 0 0
04/09/2020
4.51
 2,000 4.51 4.51 4.49 0 0 0
03/09/2020
4.51
 1,000 4.53 4.53 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 4.53 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 4.43 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 4.45 4.49 4.41 0 0 0
20/08/2020
4.45
 5,510 4.41 4.45 4.32 0 350 0.0
19/08/2020
4.41
 11,010 4.41 4.41 4.36 0 0 0
18/08/2020
4.41
 3,100 4.41 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 4.36 4.41 4.30 0 0 0
13/08/2020
4.36
 13,010 4.41 4.41 4.36 0 0 0
12/08/2020
4.41
 8,500 4.41 4.41 4.36 0 0 0
11/08/2020
4.41
 2,600 4.41 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 4.32 860 0 0.0
05/08/2020
4.41
 8,050 4.30 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 4.41 4.41 4.28 0 0 0
31/07/2020
4.41
 3,010 4.45 4.45 4.41 3,000 0 0.0
30/07/2020
4.45
 5,270 4.38 4.45 4.09 0 0 0
29/07/2020
4.38
 3,680 4.49 4.49 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 2,560 0 0.0
24/07/2020
4.53
 40 4.55 4.55 4.36 30 0 0.0
23/07/2020
4.55
 6,170 4.49 4.57 4.55 0 0 0
22/07/2020
4.49
 189,580 4.45 4.49 4.41 579,180 400,000 1.9
21/07/2020
4.45
 10,980 4.41 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 4.41 4.41 4.36 0 0 0
16/07/2020
4.41
 7,110 4.41 4.41 4.34 0 100 0.0
15/07/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/07/2020
4.41
 2,100 4.41 4.41 4.36 0 0 0
13/07/2020
4.41
 2,500 4.41 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 4.41 4.41 4.36 0 0 0
07/07/2020
4.41
 48,190 4.43 4.43 4.30 42,330 0 0.4
06/07/2020
4.43
 5,750 4.41 4.43 4.30 0 0 0
03/07/2020
4.41
 179,680 4.34 4.41 4.32 171,380 0 1.8
02/07/2020
4.34
 29,040 4.34 4.34 4.24 0 0 0
01/07/2020
4.34
 9,880 4.36 4.36 4.24 0 0 0
30/06/2020
4.36
 7,000 4.32 4.36 4.07 0 0 0

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