CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
11.22
 60,600 11.26 11.31 11.22 25,200 0 0.6
23/06/2021
11.26
 96,900 11.26 11.45 11.22 41,300 200 1.0
22/06/2021
11.26
 97,900 11.43 11.45 11.22 27,900 5,900 0.5
21/06/2021
11.43
 253,900 11.45 11.50 11.22 126,400 0 3.0
18/06/2021
11.45
 144,200 11.43 11.59 11.40 30,000 0 0.7
17/06/2021
11.43
 128,600 11.31 11.45 11.17 57,700 0 1.4
16/06/2021
11.31
 100,900 11.31 11.54 10.98 8,400 0 0.2
15/06/2021
11.31
 152,700 11.12 11.40 11.08 900 0 0.0
14/06/2021
11.12
 170,700 11.12 11.45 10.75 7,600 200 0.2
11/06/2021
11.12
 150,000 10.98 11.68 10.77 10,000 0 0.2
10/06/2021
10.98
 147,800 10.75 11.01 10.75 61,300 600 1.4
09/06/2021
10.75
 242,600 10.28 10.84 10.19 90,700 0 2.1
08/06/2021
10.28
 202,100 11.03 11.03 10.28 0 0 0
07/06/2021
11.03
 165,000 11.59 11.73 10.89 400 0 0.0
04/06/2021
11.59
 223,000 11.31 11.73 11.36 700 0 0.0
03/06/2021
11.31
 376,800 10.61 11.33 10.84 0 0 0
02/06/2021
10.61
 144,900 10.82 10.84 10.54 400 0 0.0
01/06/2021
10.82
 259,900 10.70 11.17 10.75 0 0 0
31/05/2021
10.70
 192,900 10.02 10.73 10.42 0 10,000 -0.2
28/05/2021
10.02
 50,800 9.81 10.07 9.63 0 0 0
27/05/2021
9.81
 109,900 9.86 10.19 9.81 10,000 0 0.2
26/05/2021
9.86
 96,600 9.35 9.86 9.35 5,900 0 0.1
25/05/2021
9.35
 100,400 9.49 9.49 9.32 30,100 0 0.6
24/05/2021
9.49
 223,200 9.32 9.63 9.30 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
9.32
 134,300 8.83 9.35 8.88 61,000 0 1.2
20/05/2021
8.83
 60,200 8.83 8.92 8.61 2,500 0 0.0
19/05/2021
8.83
 15,300 8.88 8.88 8.70 0 0 0
18/05/2021
8.88
 10,800 8.97 8.97 8.74 600 0 0.0
17/05/2021
8.97
 30,000 9.01 9.01 8.83 0 0 0
14/05/2021
9.01
 53,100 9.06 9.29 8.97 3,100 0 0.1
13/05/2021
9.06
 56,900 9.20 9.29 8.83 16,700 0 0.3
12/05/2021
9.20
 26,400 9.06 9.24 8.92 500 1,000 -0.0
11/05/2021
9.06
 67,800 8.74 9.35 8.79 800 0 0.0
10/05/2021
8.74
 51,000 8.74 8.79 8.47 4,000 0 0.1
07/05/2021
8.74
 18,800 8.61 8.86 8.52 5,000 0 0.1
06/05/2021
8.61
 19,100 8.61 8.88 8.61 0 0 0
05/05/2021
8.61
 35,200 8.77 9.06 8.52 1,900 0 0.0
04/05/2021
8.77
 17,800 8.61 8.83 8.29 2,700 0 0.1
29/04/2021
8.61
 27,300 8.61 8.83 8.43 4,000 0 0.1
28/04/2021
8.61
 10,700 9.04 9.04 8.49 0 0 0
27/04/2021
9.04
 42,000 8.88 9.04 8.43 2,900 0 0.1
26/04/2021
8.88
 49,400 8.92 9.17 8.72 0 0 0
23/04/2021
8.92
 51,400 9.01 9.01 8.56 0 0 0
22/04/2021
9.01
 65,500 9.06 9.51 9.01 0 0 0
20/04/2021
9.06
 35,300 9.13 9.20 9.06 9,000 0 0.2
19/04/2021
9.13
 64,500 8.88 9.13 8.88 25,000 0 0.5
16/04/2021
8.88
 83,800 9.15 9.15 8.61 6,000 0 0.1
15/04/2021
9.15
 70,400 9.33 9.33 9.15 0 0 0
14/04/2021
9.33
 94,200 9.24 9.33 9.15 0 0 0
13/04/2021
9.24
 72,300 9.29 9.38 9.17 0 0 0
12/04/2021
9.29
 77,900 9.29 9.33 9.15 0 0 0
09/04/2021
9.29
 74,300 9.33 9.35 9.20 0 400 -0.0
08/04/2021
9.33
 71,400 9.06 9.51 9.13 0 0 0
07/04/2021
9.06
 62,500 9.10 9.10 9.04 0 0 0
06/04/2021
9.10
 126,200 9.29 9.29 9.04 5,000 0 0.1
05/04/2021
9.29
 102,900 9.47 9.47 9.08 0 1,400 -0.0
02/04/2021
9.47
 105,600 9.51 9.56 9.06 0 3,500 -0.1
01/04/2021
9.51
 198,300 9.47 9.51 8.83 3,000 0 0.1
31/03/2021
9.47
 314,000 9.74 9.74 9.06 400 1,100 -0.0
30/03/2021
9.74
 96,500 9.83 10.42 9.51 7,300 500 0.1
29/03/2021
9.83
 298,200 9.20 9.83 9.56 5,200 8,000 -0.1
26/03/2021
9.20
 698,800 8.61 9.20 8.63 151,700 0 3.1
25/03/2021
8.61
 75,900 8.70 8.74 8.29 16,000 0 0.3
24/03/2021
8.70
 41,000 8.74 8.74 8.45 9,000 0 0.2
23/03/2021
8.74
 123,400 8.81 9.01 8.74 28,000 0 0.5
22/03/2021
8.81
 288,700 8.47 8.97 8.61 36,400 0 0.7
19/03/2021
8.47
 71,800 8.43 8.52 8.38 14,800 0 0.3
18/03/2021
8.43
 13,600 8.43 8.52 8.33 4,800 0 0.1
17/03/2021
8.43
 7,200 8.38 8.47 8.38 3,000 0 0.1
16/03/2021
8.38
 19,300 8.54 8.74 8.33 10,100 0 0.2
15/03/2021
8.54
 30,100 8.45 8.54 8.29 7,400 0 0.1
12/03/2021
8.45
 22,300 8.43 8.45 8.38 5,000 0 0.1
11/03/2021
8.43
 50,800 8.33 8.52 8.33 12,000 0 0.2
10/03/2021
8.33
 17,200 8.56 8.56 8.33 5,000 0 0.1
09/03/2021
8.56
 6,400 8.54 8.63 8.43 2,000 0 0.0
08/03/2021
8.54
 31,100 8.61 8.79 8.54 10,000 0 0.2
05/03/2021
8.61
 53,300 8.56 8.61 8.52 36,000 0 0.7
04/03/2021
8.56
 87,500 8.56 8.63 8.56 72,900 0 1.4
03/03/2021
8.56
 29,900 8.58 8.63 8.56 7,000 0 0.1
02/03/2021
8.58
 24,600 8.79 8.79 8.56 15,100 0 0.3
01/03/2021
8.79
 45,500 8.65 8.83 8.61 9,000 0 0.2
26/02/2021
8.65
 98,800 8.79 8.79 8.29 17,000 0 0.3
25/02/2021
8.79
 14,900 8.70 8.83 8.65 7,000 1,000 0.1
24/02/2021
8.70
 81,300 8.61 8.97 8.61 19,300 0 0.4
23/02/2021
8.61
 128,900 8.56 8.83 8.20 27,000 0 0.5
22/02/2021
8.56
 44,200 8.56 8.61 8.20 12,200 0 0.2
19/02/2021
8.56
 23,400 8.61 8.61 8.24 1,700 0 0.0
18/02/2021
8.61
 95,400 8.15 8.72 8.15 19,000 0 0.4
17/02/2021
8.15
 22,400 8.06 8.15 7.70 4,100 0 0.1
09/02/2021
8.06
 13,300 8.09 8.11 7.93 5,500 0 0.1
08/02/2021
8.09
 10,900 8.24 8.29 7.70 2,200 0 0.0
05/02/2021
8.24
 22,500 8.24 8.38 8.15 6,000 0 0.1
04/02/2021
8.24
 18,900 7.88 8.43 8.11 4,000 900 0.1
03/02/2021
7.88
 50,400 7.38 7.88 7.38 14,300 0 0.2
02/02/2021
7.38
 45,000 7.47 7.47 7.29 28,000 0 0.5
01/02/2021
7.47
 70,200 7.47 7.61 7.16 21,200 0 0.3
29/01/2021
7.47
 116,500 7.34 7.61 6.84 45,000 0 0.7
28/01/2021
7.34
 182,900 7.88 7.88 7.34 52,800 0 0.9
27/01/2021
7.88
 276,600 7.70 7.88 7.52 43,900 0 0.7
26/01/2021
7.70
 63,900 8.15 8.15 7.66 10,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |