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)
29/01/2018
3.57
 38,660 3.57 3.68 3.54 5,000 0 0.1
26/01/2018
3.57
 146,740 3.46 3.57 3.42 455,000 300 5.9
25/01/2018
3.46
 193,620 3.25 3.47 3.42 0 20,000 -0.3
22/01/2018
3.25
 91,480 3.05 3.25 3.10 83,800 22,170 0.7
19/01/2018
3.05
 18,330 3.03 3.10 3.05 1,200 0 0.0
18/01/2018
3.03
 43,550 3.05 3.05 3.03 0 0 0
17/01/2018
3.05
 52,150 3.07 3.07 3.05 0 0 0
16/01/2018
3.07
 53,300 3.03 3.10 3.03 3,050 0 0.0
15/01/2018
3.03
 3,400 3.05 3.07 3.03 0 0 0
12/01/2018
3.05
 14,500 3.07 3.13 3.05 8,000 0 0.1
11/01/2018
3.07
 14,940 3.05 3.10 3.02 0 1,100 -0.0
10/01/2018
3.05
 41,760 3.18 3.18 3.05 22,000 20,000 0.0
09/01/2018
3.18
 73,780 3.10 3.18 3.03 28,430 0 0.3
08/01/2018
3.10
 66,270 3.07 3.10 2.99 19,040 0 0.2
05/01/2018
3.07
 38,810 3.10 3.10 3.05 5,000 0 0.1
04/01/2018
3.10
 58,710 3.09 3.14 3.10 0 0 0
03/01/2018
3.09
 73,740 3.05 3.10 3.00 11,210 0 0.1
02/01/2018
3.05
 13,200 3.10 3.12 3.02 0 0 0
29/12/2017
3.10
 77,750 3.00 3.18 2.96 22,170 0 0.2
28/12/2017
3.00
 24,500 3.03 3.03 3.00 0 0 0
27/12/2017
3.03
 26,610 3.03 3.03 2.99 0 0 0
26/12/2017
3.03
 94,910 2.88 3.07 2.85 9,770 0 0.1
25/12/2017
2.88
 32,820 2.88 2.88 2.85 0 0 0
22/12/2017
2.88
 16,110 2.85 2.88 2.80 0 0 0
21/12/2017
2.85
 41,950 2.76 2.85 2.77 20,000 0 0.2
20/12/2017
2.76
 27,150 2.76 2.76 2.69 0 0 0
19/12/2017
2.76
 45,560 2.87 2.87 2.76 0 0 0
18/12/2017
2.87
 50,490 2.87 2.87 2.82 0 0 0
15/12/2017
2.87
 57,500 2.87 2.92 2.87 0 0 0
14/12/2017
2.87
 99,060 2.69 2.87 2.67 9,550 0 0.1
13/12/2017
2.69
 37,680 2.69 2.69 2.69 0 0 0
12/12/2017
2.69
 50,780 2.69 2.69 2.66 0 0 0
11/12/2017
2.69
 3,500 2.69 2.69 2.69 0 0 0
08/12/2017
2.69
 9,420 2.69 2.74 2.69 0 0 0
07/12/2017
2.69
 69,090 2.67 2.71 2.67 0 0 0
06/12/2017
2.67
 38,730 2.67 2.71 2.67 0 0 0
05/12/2017
2.67
 24,190 2.69 2.71 2.67 0 0 0
04/12/2017
2.69
 51,980 2.69 2.71 2.66 0 0 0
01/12/2017
2.69
 20 2.69 2.69 2.67 0 0 0
30/11/2017
2.69
 19,900 2.67 2.73 2.66 0 0 0
29/11/2017
2.67
 54,830 2.64 2.71 2.63 0 0 0
28/11/2017
2.64
 23,570 2.66 2.66 2.64 0 0 0
27/11/2017
2.66
 29,700 2.67 2.67 2.63 300 0 0.0
24/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
23/11/2017
2.67
 4,000 2.63 2.67 2.58 0 0 0
22/11/2017
2.63
 5,730 2.63 2.63 2.63 0 0 0
21/11/2017
2.63
 10,670 2.60 2.63 2.60 0 0 0
20/11/2017
2.60
 27,130 2.63 2.63 2.49 0 0 0
17/11/2017
2.63
 2,340 2.56 2.74 2.58 10 0 0.0
16/11/2017
2.56
 310 2.63 2.63 2.56 0 0 0
15/11/2017
2.63
 2,160 2.56 2.63 2.56 300 0 0.0
14/11/2017
2.56
 50 2.60 2.60 2.56 0 0 0
13/11/2017
2.60
 10,000 2.60 2.60 2.60 0 0 0
10/11/2017
2.60
 29,420 2.60 2.60 2.54 0 0 0
09/11/2017
2.60
 8,220 2.66 2.66 2.58 0 0 0
08/11/2017
2.66
 9,350 2.58 2.66 2.49 0 0 0
07/11/2017
2.58
 6,380 2.58 2.59 2.56 0 0 0
06/11/2017
2.58
 5,640 2.58 2.63 2.52 0 0 0
03/11/2017
2.58
 3,940 2.63 2.63 2.58 0 0 0
02/11/2017
2.63
 3,310 2.66 2.66 2.58 0 0 0
01/11/2017
2.66
 18,680 2.67 2.67 2.60 0 0 0
31/10/2017
2.67
 10,790 2.69 2.71 2.67 0 0 0
30/10/2017
2.69
 11,260 2.74 2.74 2.63 0 0 0
27/10/2017
2.74
 560 2.77 2.77 2.72 0 0 0
26/10/2017
2.77
 10,390 2.77 2.77 2.71 3,000 0 0.0
25/10/2017
2.77
 2,000 2.77 2.77 2.77 0 0 0
24/10/2017
2.77
 17,400 2.75 2.81 2.75 0 0 0
23/10/2017
2.75
 26,960 2.81 2.81 2.74 0 10,460 -0.1
20/10/2017
2.81
 110,310 2.88 2.88 2.81 0 0 0
19/10/2017
2.88
 11,730 2.89 2.89 2.88 1,500 0 0.0
18/10/2017
2.89
 9,700 2.88 2.91 2.88 0 0 0
17/10/2017
2.88
 23,010 2.88 2.88 2.88 0 0 0
16/10/2017
2.88
 27,600 2.94 2.94 2.88 0 0 0
13/10/2017
2.94
 7,340 2.92 2.94 2.89 0 0 0
12/10/2017
2.92
 6,510 2.92 2.92 2.88 0 5,000 -0.1
11/10/2017
2.92
 10,050 2.88 2.92 2.88 0 0 0
10/10/2017
2.88
 8,730 2.89 2.89 2.88 0 0 0
09/10/2017
2.89
 61,480 2.88 2.94 2.87 0 0 0
06/10/2017
2.88
 12,010 2.88 2.88 2.85 0 0 0
05/10/2017
2.88
 1,800 2.87 2.91 2.88 0 0 0
04/10/2017
2.87
 11,120 2.87 2.91 2.87 0 0 0
03/10/2017
2.87
 24,300 2.91 2.91 2.85 0 0 0
02/10/2017
2.91
 25,330 2.91 2.96 2.89 0 0 0
29/09/2017
2.91
 28,380 2.94 2.94 2.89 0 0 0
28/09/2017
2.94
 31,540 2.95 2.95 2.91 0 0 0
27/09/2017
2.95
 39,040 3.05 3.05 2.95 0 0 0
26/09/2017
3.05
 29,990 3.05 3.05 2.99 0 0 0
25/09/2017
3.05
 127,080 2.89 3.09 2.95 1,500 0 0.0
22/09/2017
2.89
 33,320 2.96 2.96 2.89 0 0 0
21/09/2017
2.96
 3,010 2.96 2.96 2.94 0 0 0
20/09/2017
2.96
 6,000 2.95 2.96 2.92 0 0 0
19/09/2017
2.95
 85,860 2.85 2.99 2.85 0 0 0
18/09/2017
2.85
 38,980 2.85 2.87 2.82 0 0 0
15/09/2017
2.85
 20,790 2.89 2.89 2.82 0 0 0
14/09/2017
2.89
 67,740 2.80 2.89 2.77 0 800 -0.0
13/09/2017
2.80
 37,470 2.82 2.82 2.80 0 0 0
12/09/2017
2.82
 2,040 2.80 2.82 2.77 0 0 0
11/09/2017
2.80
 30,140 2.85 2.85 2.77 0 0 0
08/09/2017
2.85
 4,760 2.88 2.91 2.82 1,000 500 0.0
07/09/2017
2.88
 10,960 2.88 2.88 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |