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)
30/08/2017
3.08
 2,500 3.11 3.11 3.05 0 0 0
29/08/2017
3.11
 9,670 3.14 3.14 3.11 0 0 0
28/08/2017
3.14
 29,830 3.05 3.17 2.99 0 0 0
25/08/2017
3.05
 12,810 3.11 3.11 3.05 500 0 0.0
24/08/2017
3.11
 6,940 3.21 3.26 3.11 0 0 0
23/08/2017
3.21
 11,870 3.05 3.26 3.08 0 0 0
22/08/2017
3.05
 30,160 3.24 3.32 3.05 5,000 0 0.1
21/08/2017
3.24
 27,080 3.32 3.32 3.21 0 0 0
18/08/2017
3.32
 25,140 3.38 3.38 3.20 340 0 0.0
17/08/2017
3.38
 11,510 3.38 3.41 3.26 3,810 0 0.0
16/08/2017
3.38
 2,670 3.29 3.41 3.30 790 0 0.0
15/08/2017
3.29
 58,000 3.17 3.38 3.10 0 0 0
14/08/2017
3.17
 16,650 3.26 3.26 3.14 0 0 0
11/08/2017
3.26
 39,270 3.36 3.36 3.23 0 0 0
10/08/2017
3.36
 13,840 3.53 3.53 3.36 0 0 0
09/08/2017
3.53
 116,510 3.48 3.67 3.41 0 0 0
08/08/2017
3.48
 281,000 3.26 3.48 3.44 57,990 0 0.7
07/08/2017
3.26
 111,690 3.05 3.26 3.14 0 0 0
04/08/2017
3.05
 17,130 3.14 3.14 3.04 0 5,000 -0.1
03/08/2017
3.14
 70 3.14 3.14 3.14 0 0 0
02/08/2017
3.14
 12,550 3.13 3.14 3.11 0 0 0
01/08/2017
3.13
 14,270 3.13 3.13 3.08 0 0 0
31/07/2017
3.13
 31,380 3.13 3.14 3.13 0 0 0
28/07/2017
3.13
 17,080 3.14 3.14 3.02 0 0 0
27/07/2017
3.14
 9,920 3.07 3.14 3.07 0 0 0
26/07/2017
3.07
 6,720 3.07 3.07 3.01 0 0 0
25/07/2017
3.07
 4,900 3.08 3.08 2.96 0 0 0
24/07/2017
3.08
 6,870 3.08 3.11 2.87 0 0 0
21/07/2017
3.08
 15,390 3.11 3.23 3.08 0 100 -0.0
20/07/2017
3.11
 0 3.11 3.11 3.11 0 0 0
19/07/2017
3.11
 6,520 2.99 3.11 2.99 0 800 -0.0
18/07/2017
2.99
 300 3.17 3.17 2.99 0 0 0
17/07/2017
3.17
 4,070 2.99 3.17 3.05 0 0 0
14/07/2017: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
14/07/2017
2.99
 2,300 3.17 3.35 2.99 0 0 0
13/07/2017
3.17
 30,700 3.19 3.23 2.97 900 0 0.0
12/07/2017
3.19
 8,070 3.23 3.23 3.10 100 0 0.0
11/07/2017
3.23
 17,550 3.23 3.23 3.10 0 0 0
10/07/2017
3.23
 59,270 3.26 3.28 3.22 0 0 0
07/07/2017
3.26
 87,340 3.15 3.31 3.18 0 2,000 -0.0
06/07/2017
3.15
 74,040 3.15 3.21 3.06 0 0 0
05/07/2017
3.15
 36,680 3.02 3.23 3.00 0 0 0
04/07/2017
3.02
 15,940 3.02 3.10 2.97 0 0 0
03/07/2017
3.02
 66,780 2.84 3.04 2.84 0 0 0
30/06/2017
2.84
 19,270 2.77 2.84 2.78 0 0 0
29/06/2017
2.77
 29,210 2.78 2.78 2.75 0 0 0
28/06/2017
2.78
 270 2.77 2.78 2.77 0 0 0
27/06/2017
2.77
 34,740 2.74 2.77 2.64 0 0 0
26/06/2017
2.74
 8,330 2.74 2.74 2.64 0 0 0
23/06/2017
2.74
 9,110 2.71 2.74 2.64 0 0 0
22/06/2017
2.71
 4,020 2.69 2.71 2.69 0 0 0
21/06/2017
2.69
 3,900 2.70 2.70 2.69 0 0 0
20/06/2017
2.70
 4,020 2.70 2.71 2.61 0 2,890 -0.0
19/06/2017
2.70
 21,000 2.53 2.70 2.53 0 0 0
16/06/2017
2.53
 16,230 2.48 2.60 2.52 0 0 0
15/06/2017
2.48
 7,030 2.53 2.58 2.48 0 0 0
14/06/2017
2.53
 7,650 2.48 2.53 2.48 0 0 0
13/06/2017
2.48
 14,810 2.48 2.53 2.48 0 0 0
12/06/2017
2.48
 6,600 2.48 2.48 2.46 0 730 -0.0
09/06/2017
2.48
 380 2.48 2.48 2.48 0 0 0
08/06/2017
2.48
 3,000 2.53 2.53 2.48 0 10 -0.0
07/06/2017
2.53
 20,780 2.53 2.53 2.46 2,730 0 0.0
06/06/2017
2.53
 4,520 2.50 2.53 2.50 0 0 0
05/06/2017
2.50
 16,110 2.50 2.51 2.48 0 0 0
02/06/2017
2.50
 3,610 2.50 2.50 2.46 10 0 0.0
01/06/2017
2.50
 0 2.50 2.50 2.50 0 0 0
31/05/2017
2.50
 41,410 2.46 2.50 2.46 0 0 0
30/05/2017
2.46
 4,800 2.51 2.66 2.46 0 0 0
29/05/2017
2.51
 3,410 2.60 2.69 2.51 0 0 0
26/05/2017
2.60
 6,560 2.53 2.61 2.58 0 0 0
25/05/2017
2.53
 2,270 2.49 2.53 2.49 0 0 0
24/05/2017
2.49
 28,870 2.46 2.49 2.46 0 0 0
23/05/2017
2.46
 10,240 2.46 2.46 2.46 0 0 0
22/05/2017
2.46
 8,210 2.46 2.48 2.43 0 0 0
19/05/2017
2.46
 30,680 2.45 2.49 2.43 5,000 0 0.0
18/05/2017
2.45
 4,810 2.44 2.45 2.40 0 800 -0.0
17/05/2017
2.44
 3,400 2.43 2.44 2.43 0 0 0
16/05/2017
2.43
 7,000 2.43 2.44 2.43 4,490 0 0.0
15/05/2017
2.43
 6,530 2.42 2.45 2.37 0 0 0
12/05/2017
2.42
 6,410 2.43 2.43 2.35 0 0 0
11/05/2017
2.43
 18,910 2.47 2.47 2.33 1,000 0 0.0
10/05/2017
2.47
 2,060 2.40 2.47 2.40 0 0 0
09/05/2017
2.40
 44,170 2.40 2.42 2.40 0 0 0
08/05/2017
2.40
 5,010 2.42 2.47 2.40 0 0 0
05/05/2017
2.42
 3,520 2.43 2.46 2.42 0 0 0
04/05/2017
2.43
 10 2.47 2.47 2.43 0 0 0
03/05/2017
2.47
 0 2.47 2.47 2.47 0 0 0
28/04/2017
2.47
 1,010 2.48 2.48 2.40 1,000 0 0.0
27/04/2017
2.48
 6,600 2.41 2.48 2.42 0 0 0
26/04/2017
2.41
 70 2.46 2.46 2.41 0 0 0
25/04/2017
2.46
 10,230 2.35 2.46 2.38 5,120 0 0.0
24/04/2017
2.35
 100 2.38 2.38 2.35 0 0 0
21/04/2017
2.38
 5,030 2.33 2.38 2.27 0 0 0
20/04/2017
2.33
 550 2.30 2.33 2.30 0 500 -0.0
19/04/2017
2.30
 500 2.34 2.34 2.30 0 0 0
18/04/2017
2.34
 6,020 2.33 2.34 2.22 0 500 -0.0
17/04/2017
2.33
 0 2.33 2.33 2.33 0 0 0
14/04/2017
2.33
 7,550 2.35 2.35 2.20 0 0 0
13/04/2017
2.35
 50 2.30 2.35 2.29 0 0 0
12/04/2017
2.30
 1,110 2.27 2.38 2.27 500 0 0.0
11/04/2017
2.27
 710 2.38 2.38 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |