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)
17/04/2019
4.50
 420 4.47 4.52 4.50 0 0 0
16/04/2019
4.47
 4,100 4.53 4.53 4.38 500 0 0.0
12/04/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/04/2019
4.53
 10 4.53 4.53 4.53 0 0 0
10/04/2019
4.53
 61,200 4.60 4.60 4.34 4,700 0 0.1
09/04/2019
4.60
 15,510 4.63 4.63 4.44 0 0 0
08/04/2019
4.63
 0 4.63 4.63 4.63 0 0 0
05/04/2019
4.63
 22,320 4.55 4.76 4.41 0 0 0
04/04/2019
4.55
 9,250 4.53 4.57 4.47 0 0 0
03/04/2019
4.53
 15,720 4.55 4.55 4.53 15,000 1,000 0.2
02/04/2019
4.55
 73,630 4.61 4.61 4.38 1,000 0 0.0
01/04/2019
4.61
 1,360 4.66 4.66 4.61 0 1,000 0.0
29/03/2019
4.66
 2,950 4.44 4.72 4.50 0 0 0
28/03/2019
4.44
 78,340 4.55 4.55 4.38 26,000 0 0.4
27/03/2019
4.55
 2,800 4.50 4.55 4.55 151,000 31,500 1.8
26/03/2019
4.50
 20 4.58 4.58 4.50 0 0 0
25/03/2019
4.58
 1,100 4.60 4.60 4.47 0 0 0
22/03/2019
4.60
 84,750 4.61 4.61 4.38 152,000 0 2.3
21/03/2019
4.61
 143,230 4.63 4.63 4.38 51,500 30,000 0.3
20/03/2019
4.63
 14,100 4.63 4.63 4.52 0 0 0
19/03/2019
4.63
 133,180 4.63 4.63 4.38 9,100 0 0.1
18/03/2019
4.63
 39,010 4.63 4.65 4.47 11,000 0 0.2
15/03/2019
4.63
 21,640 4.63 4.63 4.46 19,000 0 0.3
14/03/2019
4.63
 4,520 4.63 4.63 4.52 640,000 0 9.6
13/03/2019
4.63
 11,660 4.60 4.63 4.49 130,000 0 1.9
12/03/2019
4.60
 56,920 4.63 4.72 4.38 0 110 0.0
11/03/2019
4.63
 650,840 4.57 4.63 4.38 0 67,440 -1.0
08/03/2019
4.57
 29,000 4.44 4.57 4.38 0 0 0
07/03/2019
4.44
 15,080 4.52 4.52 4.38 0 0 0
06/03/2019
4.52
 540 4.39 4.52 4.41 0 0 0
05/03/2019
4.39
 260 4.53 4.57 4.38 0 0 0
04/03/2019
4.53
 230 4.47 4.53 4.53 0 0 0
01/03/2019
4.47
 630 4.41 4.71 4.36 0 0 0
28/02/2019
4.41
 49,840 4.55 4.55 4.34 0 0 0
27/02/2019
4.55
 59,860 4.57 4.57 4.36 0 0 0
26/02/2019
4.57
 13,280 4.57 4.57 4.41 0 0 0
25/02/2019
4.57
 9,530 4.39 4.60 4.55 0 0 0
22/02/2019
4.39
 44,940 4.58 4.58 4.39 0 0 0
21/02/2019
4.58
 94,040 4.60 4.60 4.41 16,300 1,540 0.2
20/02/2019
4.60
 600 4.60 4.60 4.60 0 0 0
19/02/2019
4.60
 50 4.53 4.60 4.60 125,000 0 1.8
18/02/2019
4.53
 2,030 4.50 4.53 4.47 0 0 0
15/02/2019
4.50
 590 4.60 4.60 4.50 0 0 0
14/02/2019
4.60
 22,700 4.60 4.60 4.50 15,000 0 0.2
13/02/2019
4.60
 3,220 4.71 4.71 4.50 0 0 0
12/02/2019
4.71
 520 4.60 4.71 4.60 0 0 0
11/02/2019
4.60
 55,490 4.57 4.76 4.53 51,000 0 0.8
01/02/2019
4.57
 3,440 4.50 4.57 4.41 0 0 0
31/01/2019
4.50
 2,030 4.38 4.50 4.28 2,000 0 0.0
30/01/2019
4.38
 3,010 4.28 4.44 4.38 2,900 0 0.0
29/01/2019
4.28
 162,640 4.38 4.53 4.28 300,290 0 4.2
28/01/2019
4.38
 148,180 4.38 4.44 4.38 1,700,000 0 24.1
25/01/2019
4.38
 12,290 4.33 4.42 4.09 0 0 0
24/01/2019
4.33
 760 4.31 4.33 4.19 0 0 0
23/01/2019
4.31
 7,460 4.25 4.31 4.19 0 0 0
22/01/2019
4.25
 710 4.19 4.25 4.23 0 0 0
21/01/2019
4.19
 5,020 4.15 4.19 4.12 1,500 0 0.0
18/01/2019
4.15
 100 4.26 4.26 4.15 100 0 0.0
17/01/2019
4.26
 72,270 4.23 4.26 4.12 10,000 0 0.1
16/01/2019
4.23
 2,410 4.19 4.23 4.19 0 0 0
15/01/2019
4.19
 5,210 4.19 4.22 4.15 0 0 0
14/01/2019
4.19
 10 4.25 4.25 4.19 0 0 0
11/01/2019
4.25
 23,000 4.25 4.25 4.25 0 0 0
10/01/2019
4.25
 5,010 4.25 4.25 4.19 4,990 0 0.1
09/01/2019
4.25
 2,080 4.25 4.31 4.19 0 0 0
08/01/2019
4.25
 2,580 4.19 4.31 4.19 2,260 0 0.0
07/01/2019
4.19
 2,030 4.28 4.28 4.15 0 0 0
04/01/2019
4.28
 18,490 4.15 4.31 4.12 0 0 0
03/01/2019
4.15
 33,920 4.25 4.33 4.11 2,000 0 0.0
02/01/2019
4.25
 6,200 4.25 4.36 4.20 4,270 4,270 0
28/12/2018
4.25
 16,700 4.31 4.31 4.20 0 5,730 -0.1
27/12/2018
4.31
 8,030 4.28 4.31 4.25 480 2,970 0.0
26/12/2018
4.28
 47,660 4.28 4.31 4.12 0 46,030 -0.6
25/12/2018
4.28
 18,350 4.28 4.38 4.12 0 17,000 -0.2
24/12/2018
4.28
 6,710 4.31 4.44 4.19 1,000 2,000 0.0
21/12/2018
4.31
 2,170 4.38 4.38 4.28 0 0 0
20/12/2018
4.38
 4,190 4.42 4.44 4.28 0 0 0
19/12/2018
4.42
 15,940 4.41 4.44 4.12 0 0 0
18/12/2018
4.41
 0 4.41 4.41 4.41 0 0 0
17/12/2018
4.41
 0 4.41 4.41 4.41 0 0 0
14/12/2018
4.41
 1,860 4.34 4.41 4.38 0 0 0
13/12/2018
4.34
 350 4.31 4.34 4.34 0 0 0
12/12/2018
4.31
 0 4.31 4.31 4.31 0 0 0
11/12/2018
4.31
 43,260 4.23 4.34 4.22 9,100 30,950 -0.3
10/12/2018
4.23
 6,010 4.38 4.38 4.23 1,900 0 0.0
07/12/2018
4.38
 1,050 4.34 4.38 4.34 0 0 0
06/12/2018
4.34
 18,050 4.34 4.34 4.22 5,000 0 0.1
05/12/2018
4.34
 21,840 4.31 4.34 4.12 1,890 0 0.0
04/12/2018
4.31
 7,820 4.30 4.34 4.01 0 0 0
03/12/2018
4.30
 7,790 4.34 4.39 4.22 0 0 0
30/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
29/11/2018
4.34
 7,880 4.28 4.34 4.12 0 0 0
28/11/2018
4.28
 0 4.28 4.28 4.28 0 0 0
27/11/2018
4.28
 1,000 4.26 4.28 4.28 1,000 0 0.0
26/11/2018
4.26
 22,620 4.25 4.26 4.26 4,710 0 0.1
23/11/2018
4.25
 60,580 4.25 4.31 4.25 80,002 0 1.1
22/11/2018
4.25
 22,500 4.26 4.26 4.25 20,000 0 0.3
21/11/2018
4.26
 104,790 4.34 4.34 4.25 100,000 0 1.4
20/11/2018
4.34
 30 4.34 4.34 4.34 0 0 0
19/11/2018
4.34
 2,060 4.34 4.34 4.12 0 0 0

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