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)
29/06/2020
4.32
 6,550 4.34 4.34 4.04 0 30 0.0
26/06/2020
4.34
 0 4.34 4.34 4.34 0 0 0
25/06/2020
4.34
 560 4.34 4.34 4.28 0 0 0
24/06/2020
4.34
 7,890 4.36 4.36 4.28 1,000 0 0.0
23/06/2020
4.36
 15,500 4.36 4.36 4.34 0 0 0
22/06/2020
4.36
 2,820 4.36 4.36 4.36 0 2,820 0.0
19/06/2020
4.36
 11,140 4.28 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 3,500 0.0
15/06/2020
4.41
 13,090 4.43 4.47 4.32 0 0 0
12/06/2020
4.43
 52,830 4.47 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 4.45 950 0 0.0
08/06/2020
4.53
 33,570 4.49 4.53 4.47 0 0 0
05/06/2020
4.49
 17,360 4.51 4.51 4.36 0 13,040 -0.1
04/06/2020
4.51
 10,500 4.41 4.51 4.41 0 3,000 0.0
03/06/2020
4.41
 18,340 4.53 4.53 4.38 4,000 0 0.0
02/06/2020
4.53
 113,660 4.55 4.57 4.34 0 0 0
01/06/2020
4.55
 13,560 4.53 4.55 4.45 0 0 0
29/05/2020
4.53
 4,530 4.51 4.55 4.45 0 0 0
28/05/2020
4.51
 4,710 4.45 4.51 4.43 0 0 0
27/05/2020
4.45
 23,020 4.49 4.53 4.45 0 0 0
26/05/2020
4.49
 30,390 4.43 4.49 4.41 0 0 0
25/05/2020
4.43
 3,000 4.45 4.45 4.43 0 0 0
22/05/2020
4.45
 8,450 4.45 4.47 4.36 0 0 0
21/05/2020
4.45
 12,250 4.45 4.45 4.22 0 0 0
20/05/2020
4.45
 36,000 4.45 4.45 4.20 520 0 0.0
19/05/2020
4.45
 16,550 4.36 4.47 4.41 0 0 0
18/05/2020
4.36
 2,360 4.43 4.43 4.20 20 0 0.0
15/05/2020
4.43
 16,380 4.43 4.43 4.36 70,076 70,076 0
14/05/2020
4.43
 17,030 4.38 4.47 4.41 500 0 0.0
13/05/2020
4.38
 24,270 4.43 4.61 4.36 0 0 0
12/05/2020
4.43
 15,020 4.51 4.51 4.30 0 5,000 -0.1
11/05/2020
4.51
 83,000 4.55 4.55 4.36 0 0 0
08/05/2020
4.55
 40,580 4.55 4.61 4.28 30 37,000 -0.4
07/05/2020
4.55
 38,130 4.51 4.57 4.45 0 0 0
06/05/2020
4.51
 23,010 4.49 4.55 4.47 250 0 0.0
05/05/2020
4.49
 22,350 4.49 4.49 4.49 0 22,350 -0.2
04/05/2020
4.49
 1,400 4.57 4.57 4.49 0 1,400 0.0
29/04/2020
4.57
 10,310 4.57 4.61 4.57 0 0 0
28/04/2020
4.57
 6,520 4.43 4.57 4.41 3,620 0 0.0
27/04/2020
4.43
 10,080 4.41 4.43 4.38 10,000 0 0.1
24/04/2020
4.41
 600 4.38 4.41 4.36 0 100 0.0
23/04/2020
4.38
 4,830 4.53 4.53 4.24 0 520 0.0
22/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/04/2020
4.53
 20 4.53 4.53 4.51 0 0 0
20/04/2020
4.53
 10 4.45 4.53 4.53 0 0 0
17/04/2020
4.45
 15,970 4.41 4.45 4.36 500 6,200 -0.1
16/04/2020
4.41
 340 4.43 4.43 4.41 0 0 0
15/04/2020
4.43
 10 4.43 4.43 4.43 0 0 0
14/04/2020
4.43
 1,250 4.43 4.45 4.41 0 0 0
13/04/2020
4.43
 1,270 4.49 4.49 4.43 0 0 0
10/04/2020
4.49
 2,660 4.49 4.49 4.36 0 0 0
09/04/2020
4.49
 6,110 4.47 4.57 4.49 0 0 0
08/04/2020
4.47
 3,190 4.49 4.63 4.45 0 0 0
07/04/2020
4.49
 1,330 4.55 4.55 4.45 0 0 0
06/04/2020
4.55
 820 4.49 4.59 4.55 0 0 0
03/04/2020
4.49
 1,400 4.57 4.57 4.49 0 0 0
01/04/2020
4.57
 700 4.68 4.68 4.57 0 0 0
31/03/2020
4.68
 33,110 4.61 4.68 4.36 0 0 0
30/03/2020
4.61
 510 4.68 4.68 4.61 0 0 0
27/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
26/03/2020
4.68
 1,510 4.57 4.68 4.68 0 0 0
25/03/2020
4.57
 3,080 4.70 4.70 4.57 0 1,230 0.0
24/03/2020
4.70
 1,710 4.74 4.74 4.70 0 0 0
23/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/03/2020
4.74
 2,410 4.74 4.82 4.74 10 0 0.0
19/03/2020
4.74
 19,480 4.78 4.78 4.45 0 100 0.0
18/03/2020
4.78
 1,000 4.78 4.78 4.78 0 100 0.0
17/03/2020
4.78
 1,370 4.82 4.86 4.76 0 0 0
16/03/2020
4.82
 400 4.82 4.82 4.82 0 0 0
13/03/2020
4.82
 39,500 4.86 4.86 4.55 500 0 0.0
12/03/2020
4.86
 4,450 4.86 4.88 4.65 0 0 0
11/03/2020
4.86
 4,700 4.88 4.88 4.70 0 0 0
10/03/2020
4.88
 3,120 4.88 4.95 4.88 0 0 0
09/03/2020
4.88
 5,910 4.88 4.88 4.70 0 0 0
06/03/2020
4.88
 17,130 4.74 4.88 4.57 0 0 0
05/03/2020
4.74
 51,430 4.90 5.07 4.70 0 2,720 0.0
04/03/2020
4.90
 32,440 4.76 4.90 4.65 0 4,000 0.0
03/03/2020
4.76
 15,950 4.84 4.90 4.76 7,830 2,050 0.1
02/03/2020
4.84
 21,020 4.74 4.95 4.57 200 0 0.0
28/02/2020
4.74
 35,220 4.99 4.99 4.65 325,100 357,620 -0.4
27/02/2020
4.99
 39,560 4.99 4.99 4.68 0 0 0
26/02/2020
4.97
 610 4.99 4.99 4.97 0 0 0
25/02/2020
5.07
 25,290 4.65 5.07 4.65 0 0 0
24/02/2020
4.99
 31,730 5.01 5.07 4.82 0 0 0
21/02/2020
4.90
 34,720 4.92 5.09 4.90 0 0 0
20/02/2020
5.13
 21,260 5.07 5.13 5.03 0 0 0
19/02/2020
5.13
 9,020 5.13 5.13 5.11 0 0 0
18/02/2020
5.11
 7,920 4.90 5.15 4.90 0 0 0
17/02/2020
5.09
 2,530 5.22 5.22 5.09 0 0 0
14/02/2020
5.19
 520 5.03 5.19 4.99 0 0 0
13/02/2020
4.90
 38,910 4.99 5.24 4.90 0 0 0
12/02/2020
5.26
 0 5.26 5.26 5.26 0 0 0
11/02/2020
5.26
 20 5.26 5.26 5.26 0 0 0
10/02/2020
4.95
 430 4.95 4.95 4.95 0 0 0
07/02/2020
5.26
 2,050 4.95 5.26 4.95 0 0 0
06/02/2020
5.28
 1,550 5.28 5.28 5.26 0 0 0

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