CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-31) 		0.20 1.48% 1,345,500 50,536 0
13.25
14
13.70
2 tháng
(2026-03-02) 		-0.90 -6.16% 4,618,300 -328,488 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-30) 		-0.90 -6.16% 7,430,800 207,712 6.0
13.10
15.20
13.70
6 tháng
(2025-11-03) 		-1.30 -8.67% 17,287,900 1,581,212 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.06 -0.41% 49,322,200 -85,988 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-10) 		-4.17 -23.31% 120,110,600 -10,698,698 -271.7
12.08
22.27
13.70
36 tháng
(2023-05-16) 		-0.26 -1.89% 143,276,100 -9,449,975 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-26) 		3.15 29.84% 195,664,100 -8,557,676 -262.9
10.50
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
9.94
 74,300 9.98 10.01 9.84 0 400 -0.0
08/04/2021
9.98
 71,400 9.69 10.18 9.77 0 0 0
07/04/2021
9.69
 62,500 9.74 9.74 9.67 0 0 0
06/04/2021
9.74
 126,200 9.94 9.94 9.67 5,000 0 0.1
05/04/2021
9.94
 102,900 10.13 10.13 9.72 0 1,400 -0.0
02/04/2021
10.13
 105,600 10.18 10.23 9.69 0 3,500 -0.1
01/04/2021
10.18
 198,300 10.13 10.18 9.45 3,000 0 0.1
31/03/2021
10.13
 314,000 10.42 10.42 9.69 400 1,100 -0.0
30/03/2021
10.42
 96,500 10.52 11.15 10.18 7,300 500 0.1
29/03/2021
10.52
 298,200 9.84 10.52 10.23 5,200 8,000 -0.1
26/03/2021
9.84
 698,800 9.21 9.84 9.23 151,700 0 3.1
25/03/2021
9.21
 75,900 9.31 9.35 8.87 16,000 0 0.3
24/03/2021
9.31
 41,000 9.35 9.35 9.04 9,000 0 0.2
23/03/2021
9.35
 123,400 9.43 9.65 9.35 28,000 0 0.5
22/03/2021
9.43
 288,700 9.06 9.60 9.21 36,400 0 0.7
19/03/2021
9.06
 71,800 9.02 9.11 8.97 14,800 0 0.3
18/03/2021
9.02
 13,600 9.02 9.11 8.92 4,800 0 0.1
17/03/2021
9.02
 7,200 8.97 9.06 8.97 3,000 0 0.1
16/03/2021
8.97
 19,300 9.14 9.35 8.92 10,100 0 0.2
15/03/2021
9.14
 30,100 9.04 9.14 8.87 7,400 0 0.1
12/03/2021
9.04
 22,300 9.02 9.04 8.97 5,000 0 0.1
11/03/2021
9.02
 50,800 8.92 9.11 8.92 12,000 0 0.2
10/03/2021
8.92
 17,200 9.16 9.16 8.92 5,000 0 0.1
09/03/2021
9.16
 6,400 9.14 9.23 9.02 2,000 0 0.0
08/03/2021
9.14
 31,100 9.21 9.40 9.14 10,000 0 0.2
05/03/2021
9.21
 53,300 9.16 9.21 9.11 36,000 0 0.7
04/03/2021
9.16
 87,500 9.16 9.23 9.16 72,900 0 1.4
03/03/2021
9.16
 29,900 9.18 9.23 9.16 7,000 0 0.1
02/03/2021
9.18
 24,600 9.40 9.40 9.16 15,100 0 0.3
01/03/2021
9.40
 45,500 9.26 9.45 9.21 9,000 0 0.2
26/02/2021
9.26
 98,800 9.40 9.40 8.87 17,000 0 0.3
25/02/2021
9.40
 14,900 9.31 9.45 9.26 7,000 1,000 0.1
24/02/2021
9.31
 81,300 9.21 9.60 9.21 19,300 0 0.4
23/02/2021
9.21
 128,900 9.16 9.45 8.77 27,000 0 0.5
22/02/2021
9.16
 44,200 9.16 9.21 8.77 12,200 0 0.2
19/02/2021
9.16
 23,400 9.21 9.21 8.82 1,700 0 0.0
18/02/2021
9.21
 95,400 8.72 9.33 8.72 19,000 0 0.4
17/02/2021
8.72
 22,400 8.63 8.72 8.24 4,100 0 0.1
09/02/2021
8.63
 13,300 8.65 8.68 8.48 5,500 0 0.1
08/02/2021
8.65
 10,900 8.82 8.87 8.24 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |