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)
28/06/2018
4.11
 8,970 4.15 4.15 3.92 7,500 900 0.1
27/06/2018
4.15
 2,600 4.26 4.26 4.01 0 500 -0.0
26/06/2018
4.26
 71,260 3.99 4.26 3.83 68,900 0 1.0
25/06/2018
3.99
 18,560 3.74 3.99 3.75 5,400 1,350 0.1
22/06/2018
3.74
 18,420 3.74 3.82 3.74 18,200 0 0.2
21/06/2018
3.74
 25,400 3.70 3.74 3.61 16,500 10,000 0.1
20/06/2018
3.70
 13,940 3.49 3.72 3.60 12,600 4,000 0.1
19/06/2018
3.49
 8,050 3.72 3.72 3.49 50 7,000 -0.1
18/06/2018
3.72
 770 3.74 3.77 3.54 0 0 0
15/06/2018
3.74
 1,000 3.74 3.74 3.74 0 0 0
14/06/2018
3.74
 6,730 3.74 3.74 3.56 5,000 0 0.1
13/06/2018
3.74
 3,610 3.74 3.74 3.71 3,000 0 0.0
12/06/2018
3.74
 15,000 3.74 3.77 3.63 15,000 0 0.2
11/06/2018
3.74
 40 3.71 3.74 3.74 0 0 0
08/06/2018
3.71
 3,200 3.74 3.74 3.63 0 0 0
07/06/2018
3.74
 200 3.74 3.74 3.74 0 0 0
06/06/2018
3.74
 60 3.74 3.74 3.74 0 0 0
05/06/2018
3.74
 37,060 3.68 3.74 3.70 0 0 0
04/06/2018
3.68
 7,630 3.70 3.70 3.65 0 0 0
01/06/2018
3.70
 1,280 3.71 3.71 3.49 0 0 0
31/05/2018
3.71
 2,850 3.68 3.71 3.63 950 0 0.0
30/05/2018
3.68
 5,490 3.68 3.68 3.49 0 0 0
29/05/2018
3.68
 2,200 3.71 3.71 3.46 0 0 0
28/05/2018
3.71
 6,270 3.71 3.71 3.46 0 0 0
25/05/2018
3.71
 2,650 3.63 3.71 3.61 0 0 0
24/05/2018
3.63
 0 3.63 3.63 3.63 0 0 0
23/05/2018
3.63
 610 3.63 3.63 3.54 0 0 0
22/05/2018
3.63
 27,230 3.63 3.63 3.46 0 0 0
21/05/2018
3.63
 1,200 3.64 3.64 3.49 0 0 0
18/05/2018
3.64
 5,430 3.60 3.65 3.57 0 0 0
17/05/2018
3.60
 19,420 3.60 3.63 3.59 0 0 0
16/05/2018
3.60
 11,920 3.75 3.75 3.60 0 0 0
15/05/2018
3.75
 13,260 3.77 3.77 3.60 0 0 0
14/05/2018
3.77
 0 3.77 3.77 3.77 0 0 0
11/05/2018
3.77
 670 3.72 3.77 3.63 0 0 0
10/05/2018
3.72
 13,320 3.72 3.72 3.60 0 0 0
09/05/2018
3.72
 15,240 3.79 3.79 3.57 0 0 0
08/05/2018
3.79
 1,110 3.81 3.81 3.79 0 0 0
07/05/2018
3.81
 5,190 3.82 3.82 3.63 700 150 0.0
04/05/2018
3.82
 3,210 3.82 3.82 3.74 0 0 0
03/05/2018
3.82
 128,200 3.82 3.82 3.60 83,110 50,450 0.4
02/05/2018
3.82
 50,860 3.77 3.82 3.74 34,480 0 0.5
27/04/2018
3.77
 44,330 3.85 3.85 3.74 0 0 0
26/04/2018
3.85
 55,160 3.88 3.93 3.68 30,000 0 0.4
24/04/2018
3.88
 41,690 3.77 3.99 3.60 21,340 27,060 -0.1
23/04/2018
3.77
 99,060 3.88 3.88 3.67 39,670 0 0.5
20/04/2018
3.88
 61,460 4.07 4.07 3.85 5,000 0 0.1
19/04/2018
4.07
 118,650 4.29 4.29 4.00 19,000 0 0.3
18/04/2018
4.29
 330,370 4.31 4.32 4.19 282,700 11,200 4.2
17/04/2018
4.31
 299,650 4.29 4.43 4.17 121,680 4,740 1.8
16/04/2018
4.29
 393,620 4.01 4.29 4.01 253,520 20,000 3.6
13/04/2018
4.01
 94,430 3.96 4.07 3.90 15,600 0 0.2
12/04/2018
3.96
 130,990 3.77 3.99 3.74 505,000 0 7.3
11/04/2018
3.77
 47,130 3.71 3.77 3.65 400,000 0 5.6
10/04/2018
3.71
 53,700 3.64 3.74 3.65 307,000 0 4.2
09/04/2018
3.64
 20,180 3.67 3.67 3.60 0 0 0
06/04/2018
3.67
 52,600 3.64 3.67 3.60 24,100 0 0.3
05/04/2018
3.64
 49,600 3.61 3.74 3.61 2,200 0 0.0
04/04/2018
3.61
 212,160 3.60 3.85 3.60 101,200 0 1.3
03/04/2018
3.60
 9,340 3.60 3.60 3.54 0 0 0
02/04/2018
3.60
 9,860 3.60 3.60 3.46 0 0 0
30/03/2018
3.60
 2,910 3.63 3.63 3.57 0 0 0
29/03/2018
3.63
 540 3.63 3.63 3.61 0 0 0
28/03/2018
3.63
 2,450 3.63 3.63 3.54 0 0 0
27/03/2018
3.63
 46,340 3.65 3.71 3.57 30,000 1,120 0.4
26/03/2018
3.65
 77,600 3.60 3.65 3.60 64,950 3,000 0.8
23/03/2018
3.60
 11,850 3.65 3.65 3.49 6,630 2,200 0.1
22/03/2018
3.65
 27,640 3.57 3.65 3.52 24,600 10,000 0.2
21/03/2018
3.57
 27,290 3.60 3.63 3.53 14,190 0 0.2
20/03/2018
3.60
 25,810 3.64 3.67 3.54 400 0 0.0
19/03/2018
3.64
 67,350 3.60 3.68 3.60 17,510 3,000 0.2
16/03/2018
3.60
 14,500 3.60 3.60 3.54 0 0 0
15/03/2018
3.60
 23,060 3.54 3.64 3.56 0 0 0
14/03/2018
3.54
 8,450 3.65 3.65 3.54 0 0 0
13/03/2018
3.65
 27,810 3.67 3.67 3.54 9,000 0 0.1
12/03/2018
3.67
 73,070 3.68 3.71 3.60 29,000 0 0.4
09/03/2018
3.68
 43,730 3.65 3.68 3.65 15,500 0 0.2
08/03/2018
3.65
 115,230 3.63 3.65 3.59 546,190 10,000 7.5
07/03/2018
3.63
 43,020 3.54 3.63 3.52 17,050 5,000 0.2
06/03/2018
3.54
 7,640 3.52 3.54 3.49 3,730 5,000 -0.0
05/03/2018
3.52
 29,520 3.46 3.56 3.46 17,310 7,280 0.1
02/03/2018
3.46
 13,770 3.47 3.49 3.46 8,000 3,000 0.1
01/03/2018
3.47
 88,500 3.54 3.54 3.46 51,950 0 0.7
28/02/2018
3.54
 125,500 3.56 3.56 3.46 114,750 0 1.4
27/02/2018
3.56
 36,120 3.59 3.59 3.49 26,100 0 0.3
26/02/2018
3.59
 34,510 3.60 3.60 3.54 10,700 0 0.1
23/02/2018
3.60
 18,870 3.54 3.74 3.60 200 0 0.0
22/02/2018
3.54
 14,210 3.57 3.57 3.52 13,630 0 0.2
21/02/2018
3.57
 42,600 3.49 3.57 3.46 31,800 0 0.4
13/02/2018
3.49
 61,680 3.38 3.49 3.41 59,060 10,000 0.6
12/02/2018
3.38
 33,890 3.38 3.38 3.28 19,000 18,000 0.0
09/02/2018
3.38
 18,400 3.39 3.39 3.29 0 3,230 -0.0
08/02/2018
3.39
 95,100 3.29 3.39 3.18 30,000 0 0.4
07/02/2018
3.29
 33,160 3.27 3.32 3.21 10,340 0 0.1
06/02/2018
3.27
 284,550 3.32 3.32 3.10 23,000 0 0.3
05/02/2018
3.32
 222,770 3.49 3.49 3.32 78,300 9,500 0.8
02/02/2018
3.49
 181,110 3.54 3.54 3.49 75,000 0 1.0
01/02/2018
3.54
 206,210 3.57 3.57 3.45 23,780 0 0.3
31/01/2018
3.57
 198,720 3.57 3.57 3.47 495,000 0 6.4
30/01/2018
3.57
 160,230 3.57 3.57 3.41 53,700 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |