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)
14/08/2023
16.59
 166,900 16.31 16.70 16.04 0 0 0
11/08/2023
16.07
 90,800 16.11 16.49 15.90 0 0 0
10/08/2023
16.17
 43,900 16.17 16.56 16.17 0 0 0
09/08/2023
16.31
 127,300 16.66 16.66 16.07 0 0 0
08/08/2023
16.52
 171,500 16.56 16.80 16.52 0 0 0
07/08/2023
16.56
 105,600 16.70 16.87 16.42 0 0 0
04/08/2023
16.56
 154,100 16.52 16.66 16.00 0 0 0
03/08/2023
16.56
 110,800 16.38 16.70 16.38 0 0 0
02/08/2023
16.66
 159,200 16.66 16.70 16.49 0 0 0
01/08/2023
16.63
 213,800 16.63 16.84 16.59 0 0 0
31/07/2023
16.63
 127,500 17.22 17.22 16.49 0 0 0
28/07/2023
16.87
 100,400 16.59 17.18 16.28 0 0 0
27/07/2023
16.59
 176,300 17.18 17.18 16.31 0 0 0
26/07/2023
17.18
 113,200 17.67 17.67 17.11 0 0 0
25/07/2023
17.60
 413,200 18.30 18.30 17.46 0 0 0
24/07/2023
17.11
 269,700 16.70 17.11 16.70 0 0 0
21/07/2023
16.00
 67,700 15.90 16.31 15.90 0 0 0
20/07/2023
15.93
 34,300 16.00 16.07 15.72 0 0 0
19/07/2023
16.14
 76,700 15.72 16.35 15.48 0 0 0
18/07/2023
16.17
 57,000 16.21 16.35 15.86 0 0 0
17/07/2023
16.24
 77,900 16.07 16.35 16.07 0 0 0
14/07/2023
16.24
 20,400 16.35 16.56 16.14 0 0 0
13/07/2023
16.35
 80,800 16.35 16.63 16.28 0 0 0
12/07/2023
16.35
 109,100 16.00 16.35 15.93 0 0 0
11/07/2023
15.93
 142,000 15.79 16.00 15.79 0 0 0
10/07/2023
15.72
 62,500 16.00 16.00 15.72 0 0 0
07/07/2023
15.72
 27,200 15.90 15.97 15.51 0 0 0
06/07/2023
15.72
 21,900 15.48 16.00 15.48 0 0 0
05/07/2023
15.86
 73,700 15.76 16.21 15.76 0 0 0
04/07/2023
15.86
 81,900 16.00 16.00 15.55 0 0 0
03/07/2023
16.00
 15,800 15.86 16.52 15.86 0 0 0
30/06/2023
16.28
 78,500 16.31 16.31 15.72 0 0 0
29/06/2023
16.14
 91,300 17.01 17.01 16.00 0 0 0
28/06/2023
16.84
 153,400 16.70 17.18 16.56 0 0 0
27/06/2023
16.56
 208,500 16.38 16.63 16.24 0 0 0
26/06/2023
16.35
 134,800 16.35 16.42 16.07 0 0 0
23/06/2023
16.42
 86,300 16.49 16.52 16.17 0 0 0
22/06/2023
16.38
 90,000 16.52 16.59 16.35 0 0 0
21/06/2023
16.52
 267,000 16.31 16.52 16.11 0 0 0
20/06/2023
16.31
 39,600 16.63 16.63 16.07 0 0 0
19/06/2023
16.31
 78,300 16.00 16.66 16.00 0 0 0
16/06/2023
16.00
 223,600 16.21 16.91 16.00 0 0 0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/338 (Volume + 33.80%, Ratio=0.34)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.8 (Volume + 4.80%, Ratio=0.05)
15/06/2023
16.04
 115,100 16.70 16.70 15.86 0 0 0
14/06/2023
15.91
 49,800 16.11 16.31 15.91 0 0 0
13/06/2023
16.11
 60,100 16.29 16.36 15.91 0 0 0
12/06/2023
16.14
 44,700 16.56 16.56 15.81 0 0 0
09/06/2023
16.06
 66,800 16.31 16.54 15.56 0 0 0
08/06/2023
16.11
 113,500 16.71 16.71 16.09 0 0 0
07/06/2023
15.66
 174,300 15.59 15.66 15.54 0 0 0
06/06/2023
14.66
 39,300 15.06 15.06 14.61 0 0 0
05/06/2023
14.96
 82,700 14.61 15.16 14.61 0 0 0
02/06/2023
14.56
 135,300 14.81 14.81 14.41 0 0 0
01/06/2023
14.20
 190,300 14.26 14.46 13.95 0 0 0
31/05/2023
13.65
 99,300 13.45 13.73 13.40 0 0 0
30/05/2023
13.05
 46,900 13.00 13.45 12.90 0 0 0
29/05/2023
13.05
 21,900 13.03 13.20 12.98 0 0 0
26/05/2023
12.98
 10,900 13.15 13.18 12.35 0 0 0
25/05/2023
13.13
 63,800 13.00 13.18 12.98 0 0 0
24/05/2023
12.95
 34,900 13.20 13.20 12.85 0 0 0
23/05/2023
12.95
 25,900 12.92 13.20 12.70 0 0 0
22/05/2023
12.70
 48,800 12.90 12.90 12.55 0 0 0
19/05/2023
12.65
 38,700 13.25 13.25 12.65 0 0 0
18/05/2023
13.00
 61,800 12.60 13.00 12.40 0 0 0
17/05/2023
12.52
 31,800 13.05 13.05 12.52 0 0 0
16/05/2023
13.05
 76,300 12.87 13.20 12.60 0 0 0
15/05/2023
12.55
 111,700 11.85 12.55 11.85 0 0 0
12/05/2023
11.75
 30,800 11.80 11.80 11.54 0 0 0
11/05/2023
11.75
 24,400 11.90 11.90 11.47 0 0 0
10/05/2023
11.70
 24,700 11.49 11.80 11.32 0 0 0
09/05/2023
11.39
 7,700 11.44 11.52 11.12 0 0 0
08/05/2023
11.44
 15,900 11.22 11.49 11.22 0 0 0
05/05/2023
11.29
 5,400 11.32 11.34 11.24 0 0 0
04/05/2023
11.24
 13,500 11.07 11.32 11.07 0 0 0
28/04/2023
11.24
 5,700 11.19 11.24 11.09 0 0 0
27/04/2023
11.19
 19,000 11.29 11.29 11.14 0 0 0
26/04/2023
11.14
 18,500 11.14 11.34 11.04 0 0 0
25/04/2023
11.19
 11,800 11.39 11.39 11.04 0 0 0
24/04/2023
11.34
 10,800 11.49 11.49 11.14 0 0 0
21/04/2023
11.29
 12,800 11.52 11.52 11.04 0 0 0
20/04/2023
11.42
 28,000 11.19 11.65 11.04 0 0 0
19/04/2023
11.65
 8,500 11.57 11.97 11.14 0 0 0
18/04/2023
11.57
 7,500 11.54 11.72 11.14 0 0 0
17/04/2023
11.54
 6,800 11.39 11.75 11.29 0 0 0
14/04/2023
11.39
 10,600 11.85 12.02 11.39 0 0 0
13/04/2023
11.90
 3,400 11.80 12.00 11.44 0 0 0
12/04/2023
11.80
 16,900 12.02 12.02 11.70 0 0 0
11/04/2023
11.85
 46,200 11.29 12.05 11.29 0 0 0
10/04/2023
11.32
 10,800 11.39 11.54 11.14 0 0 0
07/04/2023
11.04
 28,000 11.54 11.54 11.04 0 0 0
06/04/2023
11.44
 36,700 11.39 11.59 11.34 0 0 0
05/04/2023
11.34
 15,700 11.44 11.44 11.14 0 0 0
04/04/2023
11.29
 23,000 11.24 11.29 11.04 0 0 0
03/04/2023
11.24
 27,400 11.27 11.29 10.87 0 0 0
31/03/2023
11.04
 11,800 11.04 11.24 10.99 0 0 0
30/03/2023
11.04
 37,600 10.67 11.14 10.49 0 0 0
29/03/2023
10.92
 3,000 11.24 11.29 10.59 0 0 0
28/03/2023
11.04
 6,100 11.19 11.29 10.69 0 0 0
27/03/2023
11.22
 17,900 11.04 11.27 10.94 0 0 0
24/03/2023
11.04
 1,600 11.29 11.29 10.87 0 0 0
23/03/2023
11.04
 2,200 11.04 11.04 11.04 0 0 0

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