CTCP Chứng khoán Thiên Việt (tvs)

12.30
0.30
(2.50%)
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)
04/06/2020
4.51
 10,500 4.41 4.51 4.41 0 0 0
03/06/2020
4.41
 18,340 4.51 4.53 4.38 0 0 0
02/06/2020
4.53
 113,660 4.36 4.57 4.34 0 0 0
01/06/2020
4.55
 13,560 4.49 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 4.49 4.51 4.43 0 0 0
27/05/2020
4.45
 23,020 4.53 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 4.36 4.47 4.36 0 0 0
21/05/2020
4.45
 12,250 4.43 4.45 4.22 0 0 0
20/05/2020
4.45
 36,000 4.24 4.45 4.20 0 0 0
19/05/2020
4.45
 16,550 4.47 4.47 4.41 0 0 0
18/05/2020
4.36
 2,360 4.32 4.43 4.20 0 0 0
15/05/2020
4.43
 16,380 4.36 4.43 4.36 0 0 0
14/05/2020
4.43
 17,030 4.47 4.47 4.41 0 0 0
13/05/2020
4.38
 24,270 4.61 4.61 4.36 0 0 0
12/05/2020
4.43
 15,020 4.30 4.49 4.30 0 0 0
11/05/2020
4.51
 83,000 4.51 4.51 4.36 0 0 0
08/05/2020
4.55
 40,580 4.61 4.61 4.28 0 0 0
07/05/2020
4.55
 38,130 4.57 4.57 4.45 0 0 0
06/05/2020
4.51
 23,010 4.55 4.55 4.47 0 0 0
05/05/2020
4.49
 22,350 4.49 4.49 4.49 0 0 0
04/05/2020
4.49
 1,400 4.49 4.49 4.49 0 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 4.41 4.57 4.41 0 0 0
27/04/2020
4.43
 10,080 4.41 4.43 4.38 0 0 0
24/04/2020
4.41
 600 4.36 4.41 4.36 0 0 0
23/04/2020
4.38
 4,830 4.36 4.38 4.24 0 0 0
22/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/04/2020
4.53
 20 4.51 4.53 4.51 0 0 0
20/04/2020
4.53
 10 4.53 4.53 4.53 0 0 0
17/04/2020
4.45
 15,970 4.41 4.45 4.36 0 0 0
16/04/2020
4.41
 340 4.41 4.41 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 4.45 4.45 4.41 0 0 0
13/04/2020
4.43
 1,270 4.43 4.43 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 4.57 4.57 4.49 0 0 0
08/04/2020
4.47
 3,190 4.63 4.63 4.45 0 0 0
07/04/2020
4.49
 1,330 4.49 4.49 4.45 0 0 0
06/04/2020
4.55
 820 4.59 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 4.57 4.57 4.57 0 0 0
31/03/2020
4.68
 33,110 4.38 4.68 4.36 0 0 0
30/03/2020
4.61
 510 4.61 4.61 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 4.68 4.68 4.68 0 0 0
25/03/2020
4.57
 3,080 4.57 4.57 4.57 0 0 0
24/03/2020
4.70
 1,710 4.70 4.70 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 4.78 4.82 4.74 0 0 0
19/03/2020
4.74
 19,480 4.47 4.74 4.45 0 0 0
18/03/2020
4.78
 1,000 4.78 4.78 4.78 0 0 0
17/03/2020
4.78
 1,370 4.78 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 4.82 4.82 4.55 0 0 0
12/03/2020
4.86
 4,450 4.88 4.88 4.65 0 0 0
11/03/2020
4.86
 4,700 4.86 4.86 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 4.70 4.88 4.70 0 0 0
06/03/2020
4.88
 17,130 4.82 4.88 4.57 0 0 0
05/03/2020
4.74
 51,430 4.95 5.07 4.70 0 0 0
04/03/2020
4.90
 32,440 4.90 4.90 4.65 0 0 0
03/03/2020
4.76
 15,950 4.90 4.90 4.76 0 0 0
02/03/2020
4.84
 21,020 4.95 4.95 4.57 0 0 0
28/02/2020
4.74
 35,220 4.95 4.95 4.65 0 0 0
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
05/02/2020
5.32
 2,180 4.99 5.44 4.99 0 0 0
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12)
04/02/2020
5.32
 2,080 5.32 5.32 5.32 0 0 0
03/02/2020
5.26
 34,050 5.26 5.35 5.24 0 0 0
31/01/2020
5.35
 31,770 5.35 5.47 5.35 0 0 0
30/01/2020
5.51
 59,350 5.12 5.51 5.10 0 0 0
22/01/2020
5.45
 20,500 5.47 5.47 5.45 0 0 0
21/01/2020
5.45
 22,110 5.12 5.45 5.12 0 0 0
20/01/2020
5.45
 21,020 5.26 5.45 5.26 0 0 0
17/01/2020
5.51
 21,210 5.47 5.51 5.47 0 0 0
16/01/2020
5.51
 20,000 5.51 5.51 5.51 0 0 0
15/01/2020
5.55
 180 5.26 5.55 5.26 0 0 0
14/01/2020
5.63
 0 5.63 5.63 5.63 0 0 0
13/01/2020
5.63
 12,100 5.51 5.63 5.26 0 0 0
10/01/2020
5.51
 13,070 5.28 5.57 5.22 0 0 0
09/01/2020
5.57
 6,600 5.55 5.61 5.55 0 0 0
08/01/2020
5.61
 5,030 5.57 5.61 5.57 0 0 0
07/01/2020
5.61
 27,000 5.51 5.63 5.51 0 0 0

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