CTCP Chứng khoán Thiên Việt (tvs)

14.10
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
8.82
 22,500 8.82 8.97 8.72 6,000 0 0.1
04/02/2021
8.82
 18,900 8.43 9.02 8.68 4,000 900 0.1
03/02/2021
8.43
 50,400 7.90 8.43 7.90 14,300 0 0.2
02/02/2021
7.90
 45,000 8.00 8.00 7.80 28,000 0 0.5
01/02/2021
8.00
 70,200 8.00 8.14 7.66 21,200 0 0.3
29/01/2021
8.00
 116,500 7.85 8.14 7.32 45,000 0 0.7
28/01/2021
7.85
 182,900 8.43 8.43 7.85 52,800 0 0.9
27/01/2021
8.43
 276,600 8.24 8.43 8.05 43,900 0 0.7
26/01/2021
8.24
 63,900 8.72 8.72 8.19 10,800 0 0.2
25/01/2021
8.72
 91,800 8.94 9.06 8.36 40,000 2,700 0.7
22/01/2021
8.94
 174,800 8.94 9.06 8.72 129,900 0 2.4
21/01/2021
8.94
 110,600 8.72 8.97 8.72 26,900 0 0.5
20/01/2021
8.72
 205,600 8.72 8.87 8.24 154,100 1,000 2.7
19/01/2021
8.72
 208,600 9.21 9.21 8.58 100 0 0.0
18/01/2021
9.21
 93,900 9.43 9.60 9.11 1,600 0 0.0
15/01/2021
9.43
 220,900 9.02 9.62 9.02 200 0 0.0
14/01/2021
9.02
 847,000 8.43 9.02 8.39 293,400 0 5.4
13/01/2021
8.43
 165,100 8.43 8.72 8.24 21,900 0 0.4
12/01/2021
8.43
 144,100 8.63 8.63 8.05 14,000 0 0.2
11/01/2021
8.63
 435,500 8.17 8.72 8.24 2,000 300 0.0
08/01/2021
8.17
 328,600 7.63 8.17 8.17 44,000 500 0.7
07/01/2021
7.63
 214,500 7.15 7.63 7.15 25,500 2,000 0.4
06/01/2021
7.15
 58,300 7.12 7.37 7.03 9,100 1,000 0.1
05/01/2021
7.12
 80,300 6.96 7.27 6.96 9,400 2,000 0.1
04/01/2021
6.96
 114,900 7.05 7.05 6.79 0 4,000 -0.1
31/12/2020
7.05
 138,310 7.08 7.08 6.59 0 40 -0.0
30/12/2020
7.08
 89,220 7.17 7.17 6.83 60,000 0 0
29/12/2020
7.17
 99,340 6.81 7.22 6.81 45,000 0 0.7
28/12/2020
6.81
 130,850 6.42 6.86 6.69 34,200 0 0.5
25/12/2020
6.42
 44,500 6.30 6.42 6.01 6,750 0 0.1
24/12/2020
6.30
 23,530 6.30 6.30 5.96 3,530 0 0.0
23/12/2020
6.30
 51,590 6.25 6.40 6.20 0 0 0
22/12/2020
6.25
 59,850 6.20 6.40 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |