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)
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
06/01/2020
5.61
 3,250 5.55 5.63 5.35 0 0 0
03/01/2020
5.63
 31,910 5.63 5.63 5.63 0 0 0
02/01/2020
5.63
 16,510 5.67 5.67 5.51 0 0 0
31/12/2019
5.67
 44,640 5.65 5.67 5.51 320 0 0.0
30/12/2019
5.65
 50,040 5.51 5.65 5.59 205,000 6,500 2.6
27/12/2019
5.51
 151,700 5.51 5.55 5.28 150,000 2,790 2.0
26/12/2019
5.51
 50,000 5.43 5.51 5.43 50,000 0 0.7
25/12/2019
5.43
 82,300 5.39 5.43 5.26 80,300 10,860 0.9
24/12/2019
5.39
 205,000 5.39 5.39 5.26 205,000 6,500 2.6
23/12/2019
5.39
 160,810 5.14 5.39 5.02 152,000 0 2.0
20/12/2019
5.14
 0 5.14 5.14 5.14 0 0 0
19/12/2019
5.14
 910 5.24 5.24 4.98 0 0 0
18/12/2019
5.24
 91,900 5.06 5.24 4.82 7,000 510 0.1
17/12/2019
5.06
 8,710 5.14 5.14 4.94 0 0 0
16/12/2019
5.14
 13,050 5.06 5.18 4.94 8,000 0 0.1
13/12/2019
5.06
 990 5.26 5.26 5.02 0 0 0
12/12/2019
5.26
 3,080 5.26 5.26 5.16 0 0 0
11/12/2019
5.26
 8,390 5.39 5.39 5.14 6,390 0 0.1
10/12/2019
5.39
 6,110 5.06 5.39 4.86 0 0 0
09/12/2019
5.06
 8,150 5.00 5.35 4.98 0 10 0.0
06/12/2019
5.00
 14,020 5.02 5.02 4.88 0 0 0
05/12/2019
5.02
 5,010 5.02 5.02 4.98 0 0 0
04/12/2019
5.02
 8,260 4.96 5.06 4.86 0 590 0.0
03/12/2019
4.96
 15,000 5.02 5.02 4.94 0 0 0
02/12/2019
5.02
 9,010 4.94 5.02 4.86 0 0 0
29/11/2019
4.94
 30,000 4.94 4.94 4.86 30,000 0 0.4
28/11/2019
4.94
 8,880 4.94 4.94 4.86 0 0 0
27/11/2019
4.94
 23,780 4.86 4.94 4.86 21,000 0 0.3
26/11/2019
4.86
 35,000 4.92 4.94 4.86 30,000 0 0.4
25/11/2019
4.92
 110 4.92 4.92 4.90 0 0 0
22/11/2019
4.92
 12,300 4.92 4.92 4.86 7,060 0 0.1
21/11/2019
4.92
 13,240 4.92 4.92 4.86 0 0 0
20/11/2019
4.92
 13,450 4.92 4.92 4.90 0 0 0
19/11/2019
4.92
 8,740 4.94 4.94 4.82 1,000 0 0.0
18/11/2019
4.94
 1,040 4.98 4.98 4.82 500 0 0.0
15/11/2019
4.98
 1,770 5.02 5.02 4.84 0 0 0
14/11/2019
5.02
 13,100 5.02 5.02 4.82 0 0 0
13/11/2019
5.02
 6,310 5.02 5.02 4.80 0 300 0.0
12/11/2019
5.02
 167,990 4.86 5.02 4.84 164,980 0 2.0
11/11/2019
4.86
 102,490 4.84 4.86 4.70 100,510 980 1.2
08/11/2019
4.84
 3,550 4.86 4.86 4.70 0 0 0
07/11/2019
4.86
 124,100 4.86 4.86 4.64 120,500 0 1.4
06/11/2019
4.86
 138,040 4.82 4.86 4.58 235,000 0 2.8
05/11/2019
4.82
 102,620 4.70 4.82 4.62 1,595,420 0 19.1
04/11/2019
4.70
 8,070 4.66 4.70 4.66 0 0 0
01/11/2019
4.66
 20,060 4.64 4.66 4.58 2,400 0 0.0
31/10/2019
4.64
 43,800 4.64 4.68 4.62 0 0 0
30/10/2019
4.64
 13,330 4.62 4.66 4.58 0 0 0
29/10/2019
4.62
 4,870 4.62 4.62 4.58 0 2,020 0.0
28/10/2019
4.62
 5,480 4.62 4.66 4.54 0 0 0
25/10/2019
4.62
 15,040 4.66 4.82 4.58 0 0 0
24/10/2019
4.66
 500 4.60 4.66 4.66 0 0 0
23/10/2019
4.60
 25,670 4.60 4.78 4.60 0 0 0
22/10/2019
4.60
 4,010 4.60 4.76 4.60 0 0 0
21/10/2019
4.60
 15,280 4.70 4.70 4.58 0 0 0
18/10/2019
4.70
 240 4.62 4.70 4.66 0 0 0
17/10/2019
4.62
 1,100 4.58 4.62 4.62 0 0 0
16/10/2019
4.58
 9,520 4.66 4.66 4.58 0 0 0
15/10/2019
4.66
 19,850 4.66 4.66 4.47 0 2,580 0.0
14/10/2019
4.66
 15,090 4.62 4.66 4.56 0 0 0
11/10/2019
4.62
 44,880 4.54 4.62 4.47 0 0 0
10/10/2019
4.54
 15,330 4.58 4.58 4.41 0 0 0
09/10/2019
4.58
 200,220 4.49 4.58 4.41 0 0 0
08/10/2019
4.49
 950 4.52 4.52 4.41 200 0 0.0
07/10/2019
4.52
 2,350 4.58 4.58 4.37 400 0 0.0
04/10/2019
4.58
 2,120 4.58 4.58 4.29 0 0 0
03/10/2019
4.58
 1,000 4.58 4.58 4.54 0 0 0
02/10/2019
4.58
 2,170 4.54 4.60 4.49 0 0 0
01/10/2019
4.54
 1,920 4.62 4.62 4.45 500 0 0.0
30/09/2019
4.62
 0 4.62 4.62 4.62 0 0 0
27/09/2019
4.62
 10 4.58 4.62 4.62 0 0 0
26/09/2019
4.58
 510 4.58 4.64 4.58 0 0 0
25/09/2019
4.58
 1,590 4.68 4.68 4.58 0 0 0
24/09/2019
4.68
 10 4.60 4.68 4.68 0 0 0
23/09/2019
4.60
 4,030 4.76 4.76 4.49 100 0 0.0
20/09/2019
4.76
 70 4.64 4.76 4.64 0 0 0
19/09/2019
4.64
 8,110 4.64 4.72 4.64 0 0 0
18/09/2019
4.64
 1,200 4.66 4.66 4.45 100 0 0.0
17/09/2019
4.66
 10 4.62 4.66 4.66 0 0 0
16/09/2019
4.62
 210 4.62 4.62 4.58 0 0 0
13/09/2019
4.62
 290 4.62 4.66 4.62 0 0 0
12/09/2019
4.62
 3,160 4.62 4.72 4.58 2,500 0 0.0
11/09/2019
4.62
 4,900 4.70 4.76 4.62 0 0 0

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