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)
18/10/2024
16.91
 351,500 17.03 17.07 16.45 0 0 0
17/10/2024
16.99
 17,900 17.10 17.14 16.95 0 0 0
16/10/2024
17.10
 33,500 16.87 17.10 16.87 0 0 0
15/10/2024
17.07
 71,500 17.10 17.14 16.91 0 0 0
14/10/2024
17.10
 42,300 16.84 17.14 16.84 0 0 0
11/10/2024
17.10
 212,600 17.10 17.41 16.91 0 0 0
10/10/2024
17.10
 65,700 17.49 17.49 17.10 0 0 0
09/10/2024
17.22
 22,000 17.29 17.33 17.14 0 0 0
08/10/2024
17.22
 39,800 17.37 17.56 17.22 0 0 0
07/10/2024
17.49
 160,000 17.14 17.49 16.99 0 0 0
04/10/2024
17.26
 273,200 17.45 17.52 17.10 0 0 0
03/10/2024
17.52
 164,800 17.75 17.75 17.37 0 0 0
02/10/2024
17.64
 51,500 17.79 17.79 17.64 0 0 0
01/10/2024
17.79
 277,100 17.60 17.98 17.52 0 0 0
30/09/2024
17.60
 296,300 17.60 17.91 17.56 0 0 0
27/09/2024
17.83
 92,500 17.60 17.98 17.60 0 0 0
26/09/2024
17.91
 367,100 17.91 18.14 17.52 0 0 0
25/09/2024
17.98
 423,500 17.91 18.06 17.72 0 0 0
24/09/2024
17.72
 51,500 17.52 17.72 17.52 0 0 0
23/09/2024
17.72
 206,400 17.95 17.95 17.52 0 0 0
20/09/2024
17.95
 434,100 18.37 18.37 17.75 0 0 0
19/09/2024
18.17
 662,100 18.37 18.37 18.06 0 0 0
18/09/2024
18.33
 791,700 18.33 18.44 18.17 0 0 0
17/09/2024
18.21
 758,800 17.75 18.21 17.52 0 0 0
16/09/2024
17.75
 157,900 17.87 17.98 17.60 0 0 0
13/09/2024
17.98
 202,200 17.83 18.29 17.60 0 0 0
12/09/2024
17.83
 308,700 17.83 18.02 17.64 0 0 0
11/09/2024
17.83
 402,800 17.64 17.98 17.45 0 0 0
10/09/2024
17.83
 423,100 17.79 18.02 17.60 0 0 0
09/09/2024
17.98
 228,700 17.75 18.06 17.75 0 0 0
06/09/2024
18.06
 533,800 17.95 18.06 17.68 0 0 0
05/09/2024
17.95
 586,300 17.95 17.95 17.56 0 0 0
04/09/2024
17.95
 405,100 17.75 17.98 17.56 0 0 0
03/09/2024
18.40
 270,800 18.75 19.05 18.33 0 0 0
02/09/2024
16.22
 42,400 16.11 16.34 16.07 0 0 0
30/08/2024
17.98
 392,600 17.95 17.98 17.68 0 0 0
29/08/2024
17.98
 420,300 17.37 18.06 17.37 0 0 0
28/08/2024
17.83
 282,200 17.83 17.98 17.45 0 0 0
27/08/2024
17.83
 605,600 17.60 17.91 17.45 0 0 0
26/08/2024
17.60
 849,100 17.29 17.79 17.03 0 0 0
23/08/2024
17.03
 361,300 16.68 17.07 16.57 0 0 0
22/08/2024
16.87
 414,200 16.41 17.07 16.38 0 0 0
21/08/2024
16.41
 553,200 15.84 16.45 15.46 0 0 0
20/08/2024
15.57
 435,400 15.31 15.69 15.19 0 0 0
19/08/2024
15.31
 128,600 15.53 15.53 15.08 0 0 0
16/08/2024
15.38
 458,100 15.11 15.42 14.77 0 0 0
15/08/2024
14.65
 67,800 14.62 14.77 14.62 0 0 0
14/08/2024
14.77
 117,800 14.96 15.04 14.73 0 0 0
13/08/2024
14.69
 116,000 15.08 15.08 14.65 0 0 0
12/08/2024
15.08
 80,600 15.08 15.15 14.85 0 0 0
09/08/2024
15.08
 160,100 14.73 15.23 14.62 0 0 0
08/08/2024
14.54
 206,200 14.65 14.92 14.54 0 0 0
07/08/2024
14.69
 105,700 15.31 15.31 14.58 0 0 0
06/08/2024
14.92
 240,300 14.31 14.92 14.08 0 0 0
05/08/2024
14.27
 290,000 15.08 15.15 14.23 0 0 0
02/08/2024
15.31
 261,100 14.27 15.38 14.27 0 0 0
01/08/2024
14.96
 617,900 15.80 15.96 14.88 0 0 0
31/07/2024
15.69
 293,100 16.03 16.11 15.61 0 0 0
30/07/2024
16.03
 164,900 16.15 16.15 15.84 0 0 0
29/07/2024
16.15
 356,100 16.30 16.53 15.99 0 0 0
26/07/2024
16.30
 247,100 16.22 16.34 16.03 0 0 0
25/07/2024
16.19
 195,000 15.69 16.38 15.69 0 0 0
24/07/2024
16.22
 457,200 15.61 16.30 15.57 0 0 0
23/07/2024
15.84
 1,383,300 16.53 16.84 15.84 0 0 0
22/07/2024
16.84
 1,943,300 17.75 17.98 16.84 0 0 0
19/07/2024
18.10
 603,500 18.60 18.67 17.98 0 0 0
18/07/2024
18.56
 475,300 18.21 18.60 18.06 0 0 0
17/07/2024
18.21
 660,700 18.83 19.36 17.68 0 0 0
16/07/2024
18.94
 1,007,500 18.29 19.44 18.29 0 0 0
15/07/2024
18.29
 276,600 18.37 18.63 18.21 0 0 0
12/07/2024
18.37
 631,500 18.63 18.98 18.25 0 0 0
11/07/2024
18.90
 446,000 18.75 19.02 18.56 0 0 0
10/07/2024
18.67
 556,900 19.21 19.25 18.67 0 0 0
09/07/2024
19.13
 744,400 18.98 19.40 18.75 0 0 0
08/07/2024
18.79
 1,348,000 17.60 18.79 17.60 0 0 0
05/07/2024
17.56
 778,500 17.98 17.98 17.45 0 0 0
04/07/2024
17.98
 418,400 17.79 18.25 17.68 0 0 0
03/07/2024
17.79
 327,000 17.98 18.02 17.75 0 0 0
02/07/2024
17.98
 366,200 18.29 18.29 17.83 0 0 0
01/07/2024
17.83
 508,600 17.83 18.29 17.37 0 0 0
28/06/2024
17.64
 908,300 18.44 18.67 17.45 0 0 0
27/06/2024
18.67
 385,500 18.52 18.75 18.21 0 0 0
26/06/2024
18.60
 1,224,400 18.56 18.83 17.95 0 0 0
25/06/2024
18.33
 630,800 18.10 18.60 18.10 0 0 0
24/06/2024
18.44
 2,682,700 19.86 19.86 18.44 0 0 0
21/06/2024
19.82
 1,278,500 20.51 20.66 19.82 0 0 0
20/06/2024
20.62
 1,159,800 21.01 21.01 19.74 0 0 0
19/06/2024
20.74
 1,654,200 21.12 21.24 20.13 0 0 0
18/06/2024
20.70
 1,804,900 20.59 21.24 20.32 0 0 0
17/06/2024
20.28
 1,741,800 19.67 20.66 19.51 0 0 0
14/06/2024
19.51
 1,412,300 20.89 21.50 19.51 0 0 0
13/06/2024
20.81
 2,158,200 19.67 20.89 19.55 0 0 0
12/06/2024
19.55
 1,016,100 19.90 20.20 19.51 0 0 0
11/06/2024
19.90
 1,668,800 20.13 20.59 19.63 0 0 0
10/06/2024
19.36
 1,347,800 19.13 19.51 18.75 0 0 0
07/06/2024
19.36
 1,299,300 19.13 19.90 18.60 0 0 0
06/06/2024
18.98
 1,935,800 18.06 18.98 17.75 0 0 0
05/06/2024
17.75
 1,177,600 16.68 17.75 16.68 0 0 0
04/06/2024
16.61
 885,500 16.45 16.84 16.22 0 0 0
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2024
16.45
 214,000 16.07 16.68 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |