CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
18.30
 148,800 17.85 18.35 17.60 7,600 1,200 0.2
31/08/2021
17.85
 342,500 17.43 18.60 17.68 2,100 9,900 -0.3
30/08/2021
17.43
 293,900 16.30 17.43 16.35 34,300 9,200 0.9
27/08/2021
16.30
 200,600 16.25 16.50 15.68 8,300 14,900 -0.2
26/08/2021
16.25
 112,400 16.20 16.50 16.00 4,100 0 0.1
25/08/2021
16.20
 122,100 16.20 16.20 15.53 4,900 900 0.1
24/08/2021
16.20
 253,900 16.85 17.90 15.75 5,000 12,900 -0.3
23/08/2021
16.85
 275,100 15.75 16.85 15.73 13,100 10,000 0.1
20/08/2021
15.75
 326,400 15.88 16.05 15.05 8,000 17,700 -0.3
19/08/2021
15.88
 242,000 15.35 15.88 14.75 8,800 20,300 -0.3
18/08/2021
15.35
 129,200 15.03 15.75 15.25 3,900 1,000 0.1
17/08/2021
15.03
 373,200 14.05 15.03 14.50 50,900 200 1.5
16/08/2021
14.05
 379,200 13.15 14.05 13.80 5,600 100 0.2
13/08/2021
13.15
 52,200 13.00 13.30 12.75 600 600 0
12/08/2021
13.00
 103,100 13.25 13.35 13.00 11,700 800 0.3
11/08/2021
13.25
 60,200 13.45 13.45 13.20 0 500 -0.0
10/08/2021
13.45
 93,200 13.35 13.83 13.00 0 900 -0.0
09/08/2021
13.35
 139,000 12.63 13.50 12.50 2,500 1,000 0.0
06/08/2021
12.63
 67,500 12.80 12.85 12.63 300 0 0.0
05/08/2021
12.80
 34,600 12.83 12.83 12.50 0 1,000 -0.0
04/08/2021
12.83
 71,400 12.80 13.00 12.58 500 400 0.0
03/08/2021
12.80
 82,400 12.75 12.88 12.73 0 500 -0.0
02/08/2021
12.75
 80,700 12.50 12.85 12.50 600 700 -0.0
30/07/2021
12.50
 58,500 12.33 12.60 12.35 300 0 0.0
29/07/2021
12.33
 33,900 12.50 12.53 12.25 1,200 4,700 -0.1
28/07/2021
12.50
 16,500 12.50 12.50 12.25 300 800 -0.0
27/07/2021
12.50
 18,400 12.50 12.70 12.35 500 0 0.0
26/07/2021
12.50
 12,900 12.65 12.65 12.10 2,400 400 0.0
23/07/2021
12.65
 97,600 12.85 12.95 12.13 50,000 1,900 1.2
22/07/2021
12.85
 47,100 12.75 12.90 12.50 1,300 1,400 -0.0
21/07/2021
12.75
 75,800 12.45 13.15 12.48 100 2,700 -0.1
20/07/2021
12.45
 26,500 12.00 12.45 11.95 600 2,200 -0.0
19/07/2021
12.00
 72,300 12.63 12.63 11.90 0 500 -0.0
16/07/2021
12.63
 28,700 12.63 12.88 12.45 1,800 200 0.0
15/07/2021
12.63
 56,600 12.33 12.63 12.33 2,500 0 0.1
14/07/2021
12.33
 38,700 12.45 12.58 12.20 1,000 600 0.0
13/07/2021
12.45
 59,100 12.35 12.95 12.25 1,300 400 0.0
12/07/2021
12.35
 372,400 12.40 12.40 11.75 245,900 5,200 5.8
09/07/2021
12.40
 82,800 12.90 12.95 12.10 3,300 0 0.1
08/07/2021
12.90
 90,600 13.03 13.48 12.90 2,300 500 0
07/07/2021
13.03
 136,600 13.00 13.10 12.50 1,000 800 0.0
06/07/2021
13.00
 173,800 13.65 14.15 13.00 3,100 0 0.1
05/07/2021
13.65
 248,300 13.38 14.13 13.55 400 0 0
02/07/2021
13.38
 245,800 12.65 13.53 12.75 3,300 0 0.1
01/07/2021
12.65
 118,700 12.28 13.00 12.25 100 0 0.0
30/06/2021
12.28
 39,300 12.50 12.50 12.25 2,500 0 0.1
29/06/2021
12.50
 71,900 12.53 12.70 12.45 600 0 0.0
28/06/2021
12.53
 76,200 12.30 12.70 12.45 0 0 0
25/06/2021
12.30
 110,900 12.00 12.40 12.00 8,500 0 0.2
24/06/2021
12.00
 60,600 12.05 12.10 12.00 25,200 0 0.6
23/06/2021
12.05
 96,900 12.05 12.25 12.00 41,300 200 1.0
22/06/2021
12.05
 97,900 12.23 12.25 12.00 27,900 5,900 0.5
21/06/2021
12.23
 253,900 12.25 12.30 12.00 126,400 0 3.0
18/06/2021
12.25
 144,200 12.23 12.40 12.20 30,000 0 0.7
17/06/2021
12.23
 128,600 12.10 12.25 11.95 57,700 0 1.4
16/06/2021
12.10
 100,900 12.10 12.35 11.75 8,400 0 0.2
15/06/2021
12.10
 152,700 11.90 12.20 11.85 900 0 0.0
14/06/2021
11.90
 170,700 11.90 12.25 11.50 7,600 200 0.2
11/06/2021
11.90
 150,000 11.75 12.50 11.53 10,000 0 0.2
10/06/2021
11.75
 147,800 11.50 11.78 11.50 61,300 600 1.4
09/06/2021
11.50
 242,600 11.00 11.60 10.90 90,700 0 2.1
08/06/2021
11.00
 202,100 11.80 11.80 11.00 0 0 0
07/06/2021
11.80
 165,000 12.40 12.55 11.65 400 0 0.0
04/06/2021
12.40
 223,000 12.10 12.55 12.15 700 0 0.0
03/06/2021
12.10
 376,800 11.35 12.13 11.60 0 0 0
02/06/2021
11.35
 144,900 11.58 11.60 11.28 400 0 0.0
01/06/2021
11.58
 259,900 11.45 11.95 11.50 0 0 0
31/05/2021
11.45
 192,900 10.73 11.48 11.15 0 10,000 -0.2
28/05/2021
10.73
 50,800 10.50 10.78 10.30 0 0 0
27/05/2021
10.50
 109,900 10.55 10.90 10.50 10,000 0 0.2
26/05/2021
10.55
 96,600 10.00 10.55 10.00 5,900 0 0.1
25/05/2021
10.00
 100,400 10.15 10.15 9.98 30,100 0 0.6
24/05/2021
10.15
 223,200 9.98 10.30 9.95 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
9.98
 134,300 9.45 10.00 9.50 61,000 0 1.2
20/05/2021
9.45
 60,200 9.45 9.55 9.21 2,500 0 0.0
19/05/2021
9.45
 15,300 9.50 9.50 9.31 0 0 0
18/05/2021
9.50
 10,800 9.60 9.60 9.35 600 0 0.0
17/05/2021
9.60
 30,000 9.65 9.65 9.45 0 0 0
14/05/2021
9.65
 53,100 9.69 9.94 9.60 3,100 0 0.1
13/05/2021
9.69
 56,900 9.84 9.94 9.45 16,700 0 0.3
12/05/2021
9.84
 26,400 9.69 9.89 9.55 500 1,000 -0.0
11/05/2021
9.69
 67,800 9.35 10.01 9.40 800 0 0.0
10/05/2021
9.35
 51,000 9.35 9.40 9.06 4,000 0 0.1
07/05/2021
9.35
 18,800 9.21 9.48 9.11 5,000 0 0.1
06/05/2021
9.21
 19,100 9.21 9.50 9.21 0 0 0
05/05/2021
9.21
 35,200 9.38 9.69 9.11 1,900 0 0.0
04/05/2021
9.38
 17,800 9.21 9.45 8.87 2,700 0 0.1
29/04/2021
9.21
 27,300 9.21 9.45 9.02 4,000 0 0.1
28/04/2021
9.21
 10,700 9.67 9.67 9.09 0 0 0
27/04/2021
9.67
 42,000 9.50 9.67 9.02 2,900 0 0.1
26/04/2021
9.50
 49,400 9.55 9.81 9.33 0 0 0
23/04/2021
9.55
 51,400 9.65 9.65 9.16 0 0 0
22/04/2021
9.65
 65,500 9.69 10.18 9.65 0 0 0
20/04/2021
9.69
 35,300 9.77 9.84 9.69 9,000 0 0.2
19/04/2021
9.77
 64,500 9.50 9.77 9.50 25,000 0 0.5
16/04/2021
9.50
 83,800 9.79 9.79 9.21 6,000 0 0.1
15/04/2021
9.79
 70,400 9.98 9.98 9.79 0 0 0
14/04/2021
9.98
 94,200 9.89 9.98 9.79 0 0 0
13/04/2021
9.89
 72,300 9.94 10.03 9.81 0 0 0
12/04/2021
9.94
 77,900 9.94 9.98 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |