CTCP Chứng khoán Thiên Việt (tvs)

12
-0.40
(-3.23%)
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)
26/03/2025
15.00
 193,200 15.08 15.31 14.96 0 0 0
25/03/2025
15.15
 67,700 15.27 15.38 15.15 0 0 0
24/03/2025
15.15
 188,900 15.23 15.31 15.15 0 0 0
21/03/2025
15.38
 56,200 15.31 15.38 15.19 0 0 0
20/03/2025
15.31
 76,500 15.50 15.57 15.27 0 0 0
19/03/2025
15.31
 78,500 15.27 15.46 15.23 0 0 0
18/03/2025
15.23
 146,600 15.53 15.69 15.19 0 0 0
17/03/2025
15.57
 108,100 15.34 15.76 15.34 0 0 0
14/03/2025
15.34
 81,400 15.46 15.46 15.23 0 0 0
13/03/2025
15.31
 206,900 15.61 15.61 15.31 0 0 0
12/03/2025
15.53
 118,800 15.53 15.69 15.38 0 0 0
11/03/2025
15.53
 98,200 15.27 15.53 15.27 0 0 0
10/03/2025
15.50
 211,000 15.73 15.88 15.46 0 0 0
07/03/2025
15.69
 112,400 15.69 15.80 15.57 0 0 0
06/03/2025
15.57
 141,900 15.31 15.57 15.23 0 0 0
05/03/2025
15.23
 56,200 15.57 15.57 15.15 0 0 0
04/03/2025
15.27
 103,200 15.27 15.46 15.00 0 0 0
03/03/2025
15.38
 93,200 15.23 15.50 15.08 0 0 0
28/02/2025
15.23
 158,600 15.50 15.88 15.23 0 0 0
27/02/2025
15.46
 112,200 15.42 15.46 15.11 0 0 0
26/02/2025
15.42
 114,600 15.38 15.50 15.19 0 0 0
25/02/2025
15.38
 171,400 15.31 15.46 15.15 0 0 0
24/02/2025
15.23
 115,300 14.92 15.27 14.77 0 0 0
21/02/2025
14.92
 40,800 14.96 14.96 14.58 0 0 0
20/02/2025
14.96
 184,600 14.96 15.23 14.96 0 0 0
19/02/2025
14.77
 175,800 14.46 14.92 14.39 0 0 0
18/02/2025
14.23
 52,100 14.27 14.39 14.23 0 0 0
17/02/2025
14.27
 115,900 14.46 14.54 14.16 0 0 0
14/02/2025
14.27
 99,100 14.16 14.31 14.16 0 0 0
13/02/2025
14.08
 22,000 14.00 14.12 13.93 0 0 0
12/02/2025
14.08
 27,400 14.08 14.16 14.08 0 0 0
11/02/2025
14.08
 33,100 14.04 14.16 14.04 0 0 0
10/02/2025
14.04
 84,400 14.12 14.39 14.04 0 0 0
07/02/2025
14.00
 30,100 13.89 14.16 13.85 0 0 0
06/02/2025
13.89
 64,500 13.77 14.00 13.77 0 0 0
05/02/2025
13.81
 47,200 13.89 13.89 13.74 0 0 0
04/02/2025
13.77
 69,000 13.55 13.93 13.55 0 0 0
24/01/2025
13.77
 16,800 13.77 13.85 13.77 0 0 0
23/01/2025
13.77
 64,700 13.20 13.77 13.20 0 0 0
22/01/2025
13.47
 121,300 13.89 13.89 13.47 0 0 0
21/01/2025
13.93
 30,100 14.27 14.46 13.93 0 0 0
20/01/2025
14.27
 9,400 14.08 14.31 14.08 0 0 0
17/01/2025
14.16
 148,700 14.00 14.20 13.58 0 0 0
16/01/2025
14.00
 9,800 14.35 14.35 13.97 0 0 0
15/01/2025
13.89
 47,200 14.04 14.04 13.89 0 0 0
14/01/2025
14.04
 37,600 14.12 14.12 14.00 0 0 0
13/01/2025
14.12
 13,500 14.08 14.12 14.04 0 0 0
10/01/2025
14.08
 121,600 14.27 14.31 14.08 0 0 0
09/01/2025
14.27
 72,600 14.46 14.46 14.16 0 0 0
08/01/2025
14.46
 10,600 14.77 14.77 14.46 0 0 0
07/01/2025
14.54
 35,600 14.81 14.81 14.54 0 0 0
06/01/2025
14.54
 49,800 14.54 14.69 14.54 0 0 0
03/01/2025
14.62
 22,600 14.73 14.85 14.62 0 0 0
02/01/2025
14.85
 17,500 14.65 15.08 14.65 0 0 0
31/12/2024
15.08
 118,500 14.69 15.08 14.39 0 0 0
30/12/2024
14.77
 180,800 14.46 15.19 14.16 0 0 0
27/12/2024
14.58
 86,800 14.77 14.85 14.54 0 0 0
26/12/2024
14.88
 41,100 14.88 14.88 14.77 0 0 0
25/12/2024
14.85
 114,600 14.73 14.92 14.69 0 0 0
24/12/2024
14.73
 71,200 14.58 14.73 14.54 0 0 0
23/12/2024
14.77
 35,200 14.46 14.92 14.46 0 0 0
20/12/2024
14.73
 25,000 14.43 14.73 14.39 0 0 0
19/12/2024
14.65
 58,900 14.62 14.69 14.50 0 0 0
18/12/2024
14.73
 66,300 14.81 14.85 14.69 0 0 0
17/12/2024
14.81
 25,200 14.92 15.00 14.81 0 0 0
16/12/2024
14.92
 56,200 14.96 15.04 14.88 0 0 0
13/12/2024
14.96
 100,600 15.23 15.38 14.92 0 0 0
12/12/2024
15.27
 74,500 15.27 15.31 14.96 0 0 0
11/12/2024
15.31
 451,500 15.76 15.76 14.62 0 0 0
10/12/2024
15.69
 98,800 15.76 15.80 15.69 0 0 0
09/12/2024
15.80
 57,800 16.07 16.07 15.80 0 0 0
06/12/2024
16.07
 76,700 16.19 16.19 15.92 0 0 0
05/12/2024
16.19
 111,900 15.38 16.45 15.31 0 0 0
04/12/2024
15.38
 41,300 15.57 15.76 15.38 0 0 0
03/12/2024
15.53
 17,200 15.61 15.61 15.38 0 0 0
02/12/2024
15.46
 53,500 15.69 15.69 15.46 0 0 0
29/11/2024
15.53
 19,500 15.53 15.61 15.53 0 0 0
28/11/2024
15.53
 23,000 15.84 15.84 15.53 0 0 0
27/11/2024
15.53
 11,100 15.38 15.53 15.38 0 0 0
26/11/2024
15.53
 16,800 15.53 15.61 15.50 0 0 0
25/11/2024
15.34
 24,100 15.50 15.50 15.31 0 0 0
22/11/2024
15.31
 36,300 15.34 15.53 15.31 0 0 0
21/11/2024
15.34
 17,200 15.34 15.46 15.34 0 0 0
20/11/2024
15.34
 44,500 15.08 15.50 15.08 0 0 0
19/11/2024
15.31
 22,600 15.46 15.46 15.31 0 0 0
18/11/2024
15.61
 48,500 15.34 15.61 15.31 0 0 0
15/11/2024
15.53
 59,300 15.99 15.99 15.42 0 0 0
14/11/2024
15.99
 80,700 16.45 16.45 15.69 0 0 0
13/11/2024
16.30
 178,500 16.07 16.45 15.38 0 0 0
12/11/2024
16.53
 17,500 16.72 16.72 16.49 0 0 0
11/11/2024
16.53
 37,400 16.57 16.68 16.26 0 0 0
08/11/2024
16.49
 113,700 16.49 16.57 16.19 0 0 0
07/11/2024
16.49
 16,900 16.38 16.68 16.38 0 0 0
06/11/2024
16.34
 71,700 16.76 16.76 16.22 0 0 0
05/11/2024
16.15
 14,600 16.76 16.76 15.99 0 0 0
04/11/2024
16.61
 16,700 16.49 16.61 16.45 0 0 0
01/11/2024
16.49
 22,200 16.84 16.84 16.45 0 0 0
31/10/2024
16.53
 39,700 16.53 16.61 16.30 0 0 0
30/10/2024
16.45
 9,900 16.53 16.53 16.45 0 0 0
29/10/2024
16.61
 103,700 16.57 16.68 16.45 0 0 0

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