CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
13.95
 59,100 13.83 14.51 13.72 1,300 400 0.0
12/07/2021
13.83
 372,400 13.89 13.89 13.16 245,900 5,200 5.8
09/07/2021
13.89
 82,800 14.45 14.51 13.55 3,300 0 0.1
08/07/2021
14.45
 90,600 14.59 15.09 14.45 2,300 500 0
07/07/2021
14.59
 136,600 14.56 14.67 14.00 1,000 800 0.0
06/07/2021
14.56
 173,800 15.29 15.85 14.56 3,100 0 0.1
05/07/2021
15.29
 248,300 14.98 15.82 15.18 400 0 0
02/07/2021
14.98
 245,800 14.17 15.15 14.28 3,300 0 0.1
01/07/2021
14.17
 118,700 13.75 14.56 13.72 100 0 0.0
30/06/2021
13.75
 39,300 14.00 14.00 13.72 2,500 0 0.1
29/06/2021
14.00
 71,900 14.03 14.23 13.95 600 0 0.0
28/06/2021
14.03
 76,200 13.78 14.23 13.95 0 0 0
25/06/2021
13.78
 110,900 13.44 13.89 13.44 8,500 0 0.2
24/06/2021
13.44
 60,600 13.50 13.55 13.44 25,200 0 0.6
23/06/2021
13.50
 96,900 13.50 13.72 13.44 41,300 200 1.0
22/06/2021
13.50
 97,900 13.69 13.72 13.44 27,900 5,900 0.5
21/06/2021
13.69
 253,900 13.72 13.78 13.44 126,400 0 3.0
18/06/2021
13.72
 144,200 13.69 13.89 13.67 30,000 0 0.7
17/06/2021
13.69
 128,600 13.55 13.72 13.39 57,700 0 1.4
16/06/2021
13.55
 100,900 13.55 13.83 13.16 8,400 0 0.2
15/06/2021
13.55
 152,700 13.33 13.67 13.27 900 0 0.0
14/06/2021
13.33
 170,700 13.33 13.72 12.88 7,600 200 0.2
11/06/2021
13.33
 150,000 13.16 14.00 12.91 10,000 0 0.2
10/06/2021
13.16
 147,800 12.88 13.19 12.88 61,300 600 1.4
09/06/2021
12.88
 242,600 12.32 12.99 12.21 90,700 0 2.1
08/06/2021
12.32
 202,100 13.22 13.22 12.32 0 0 0
07/06/2021
13.22
 165,000 13.89 14.06 13.05 400 0 0.0
04/06/2021
13.89
 223,000 13.55 14.06 13.61 700 0 0.0
03/06/2021
13.55
 376,800 12.71 13.58 12.99 0 0 0
02/06/2021
12.71
 144,900 12.97 12.99 12.63 400 0 0.0
01/06/2021
12.97
 259,900 12.83 13.39 12.88 0 0 0
31/05/2021
12.83
 192,900 12.01 12.85 12.49 0 10,000 -0.2
28/05/2021
12.01
 50,800 11.76 12.07 11.54 0 0 0
27/05/2021
11.76
 109,900 11.82 12.21 11.76 10,000 0 0.2
26/05/2021
11.82
 96,600 11.20 11.82 11.20 5,900 0 0.1
25/05/2021
11.20
 100,400 11.37 11.37 11.17 30,100 0 0.6
24/05/2021
11.37
 223,200 11.17 11.54 11.15 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
11.17
 134,300 10.59 11.20 10.64 61,000 0 1.2
20/05/2021
10.59
 60,200 10.59 10.69 10.31 2,500 0 0.0
19/05/2021
10.59
 15,300 10.64 10.64 10.42 0 0 0
18/05/2021
10.64
 10,800 10.75 10.75 10.48 600 0 0.0
17/05/2021
10.75
 30,000 10.80 10.80 10.59 0 0 0
14/05/2021
10.80
 53,100 10.86 11.13 10.75 3,100 0 0.1
13/05/2021
10.86
 56,900 11.02 11.13 10.59 16,700 0 0.3
12/05/2021
11.02
 26,400 10.86 11.07 10.69 500 1,000 -0.0
11/05/2021
10.86
 67,800 10.48 11.21 10.53 800 0 0.0
10/05/2021
10.48
 51,000 10.48 10.53 10.15 4,000 0 0.1
07/05/2021
10.48
 18,800 10.31 10.61 10.21 5,000 0 0.1
06/05/2021
10.31
 19,100 10.31 10.64 10.31 0 0 0
05/05/2021
10.31
 35,200 10.50 10.86 10.21 1,900 0 0.0
04/05/2021
10.50
 17,800 10.31 10.59 9.93 2,700 0 0.1
29/04/2021
10.31
 27,300 10.31 10.59 10.10 4,000 0 0.1
28/04/2021
10.31
 10,700 10.83 10.83 10.18 0 0 0
27/04/2021
10.83
 42,000 10.64 10.83 10.10 2,900 0 0.1
26/04/2021
10.64
 49,400 10.69 10.99 10.45 0 0 0
23/04/2021
10.69
 51,400 10.80 10.80 10.26 0 0 0
22/04/2021
10.80
 65,500 10.86 11.40 10.80 0 0 0
20/04/2021
10.86
 35,300 10.94 11.02 10.86 9,000 0 0.2
19/04/2021
10.94
 64,500 10.64 10.94 10.64 25,000 0 0.5
16/04/2021
10.64
 83,800 10.97 10.97 10.31 6,000 0 0.1
15/04/2021
10.97
 70,400 11.18 11.18 10.97 0 0 0
14/04/2021
11.18
 94,200 11.07 11.18 10.97 0 0 0
13/04/2021
11.07
 72,300 11.13 11.24 10.99 0 0 0
12/04/2021
11.13
 77,900 11.13 11.18 10.97 0 0 0
09/04/2021
11.13
 74,300 11.18 11.21 11.02 0 400 -0.0
08/04/2021
11.18
 71,400 10.86 11.40 10.94 0 0 0
07/04/2021
10.86
 62,500 10.91 10.91 10.83 0 0 0
06/04/2021
10.91
 126,200 11.13 11.13 10.83 5,000 0 0.1
05/04/2021
11.13
 102,900 11.35 11.35 10.88 0 1,400 -0.0
02/04/2021
11.35
 105,600 11.40 11.45 10.86 0 3,500 -0.1
01/04/2021
11.40
 198,300 11.35 11.40 10.59 3,000 0 0.1
31/03/2021
11.35
 314,000 11.67 11.67 10.86 400 1,100 -0.0
30/03/2021
11.67
 96,500 11.78 12.49 11.40 7,300 500 0.1
29/03/2021
11.78
 298,200 11.02 11.78 11.45 5,200 8,000 -0.1
26/03/2021
11.02
 698,800 10.31 11.02 10.34 151,700 0 3.1
25/03/2021
10.31
 75,900 10.42 10.48 9.93 16,000 0 0.3
24/03/2021
10.42
 41,000 10.48 10.48 10.12 9,000 0 0.2
23/03/2021
10.48
 123,400 10.56 10.80 10.48 28,000 0 0.5
22/03/2021
10.56
 288,700 10.15 10.75 10.31 36,400 0 0.7
19/03/2021
10.15
 71,800 10.10 10.21 10.04 14,800 0 0.3
18/03/2021
10.10
 13,600 10.10 10.21 9.99 4,800 0 0.1
17/03/2021
10.10
 7,200 10.04 10.15 10.04 3,000 0 0.1
16/03/2021
10.04
 19,300 10.23 10.48 9.99 10,100 0 0.2
15/03/2021
10.23
 30,100 10.12 10.23 9.93 7,400 0 0.1
12/03/2021
10.12
 22,300 10.10 10.12 10.04 5,000 0 0.1
11/03/2021
10.10
 50,800 9.99 10.21 9.99 12,000 0 0.2
10/03/2021
9.99
 17,200 10.26 10.26 9.99 5,000 0 0.1
09/03/2021
10.26
 6,400 10.23 10.34 10.10 2,000 0 0.0
08/03/2021
10.23
 31,100 10.31 10.53 10.23 10,000 0 0.2
05/03/2021
10.31
 53,300 10.26 10.31 10.21 36,000 0 0.7
04/03/2021
10.26
 87,500 10.26 10.34 10.26 72,900 0 1.4
03/03/2021
10.26
 29,900 10.29 10.34 10.26 7,000 0 0.1
02/03/2021
10.29
 24,600 10.53 10.53 10.26 15,100 0 0.3
01/03/2021
10.53
 45,500 10.37 10.59 10.31 9,000 0 0.2
26/02/2021
10.37
 98,800 10.53 10.53 9.93 17,000 0 0.3
25/02/2021
10.53
 14,900 10.42 10.59 10.37 7,000 1,000 0.1
24/02/2021
10.42
 81,300 10.31 10.75 10.31 19,300 0 0.4
23/02/2021
10.31
 128,900 10.26 10.59 9.83 27,000 0 0.5
22/02/2021
10.26
 44,200 10.26 10.31 9.83 12,200 0 0.2
19/02/2021
10.26
 23,400 10.31 10.31 9.88 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |