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
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
2.86
 0 2.86 2.86 2.86 0 0 0
23/11/2017
2.86
 4,000 2.81 2.86 2.76 0 0 0
22/11/2017
2.81
 5,730 2.81 2.81 2.81 0 0 0
21/11/2017
2.81
 10,670 2.78 2.81 2.78 0 0 0
20/11/2017
2.78
 27,130 2.81 2.81 2.67 0 0 0
17/11/2017
2.81
 2,340 2.74 2.93 2.76 10 0 0.0
16/11/2017
2.74
 310 2.81 2.81 2.74 0 0 0
15/11/2017
2.81
 2,160 2.74 2.81 2.74 300 0 0.0
14/11/2017
2.74
 50 2.78 2.78 2.74 0 0 0
13/11/2017
2.78
 10,000 2.78 2.78 2.78 0 0 0
10/11/2017
2.78
 29,420 2.78 2.78 2.71 0 0 0
09/11/2017
2.78
 8,220 2.84 2.84 2.76 0 0 0
08/11/2017
2.84
 9,350 2.76 2.84 2.67 0 0 0
07/11/2017
2.76
 6,380 2.76 2.77 2.74 0 0 0
06/11/2017
2.76
 5,640 2.76 2.81 2.70 0 0 0
03/11/2017
2.76
 3,940 2.81 2.81 2.76 0 0 0
02/11/2017
2.81
 3,310 2.84 2.84 2.76 0 0 0
01/11/2017
2.84
 18,680 2.86 2.86 2.78 0 0 0
31/10/2017
2.86
 10,790 2.87 2.90 2.86 0 0 0
30/10/2017
2.87
 11,260 2.93 2.93 2.82 0 0 0
27/10/2017
2.93
 560 2.96 2.96 2.91 0 0 0
26/10/2017
2.96
 10,390 2.96 2.96 2.90 3,000 0 0.0
25/10/2017
2.96
 2,000 2.96 2.96 2.96 0 0 0
24/10/2017
2.96
 17,400 2.94 3.01 2.94 0 0 0
23/10/2017
2.94
 26,960 3.01 3.01 2.93 0 10,460 -0.1
20/10/2017
3.01
 110,310 3.08 3.08 3.01 0 0 0
19/10/2017
3.08
 11,730 3.10 3.10 3.08 1,500 0 0.0
18/10/2017
3.10
 9,700 3.08 3.11 3.08 0 0 0
17/10/2017
3.08
 23,010 3.08 3.08 3.08 0 0 0
16/10/2017
3.08
 27,600 3.14 3.14 3.08 0 0 0
13/10/2017
3.14
 7,340 3.13 3.14 3.10 0 0 0
12/10/2017
3.13
 6,510 3.13 3.13 3.08 0 5,000 -0.1
11/10/2017
3.13
 10,050 3.08 3.13 3.08 0 0 0
10/10/2017
3.08
 8,730 3.10 3.10 3.08 0 0 0
09/10/2017
3.10
 61,480 3.08 3.14 3.07 0 0 0
06/10/2017
3.08
 12,010 3.08 3.08 3.05 0 0 0
05/10/2017
3.08
 1,800 3.07 3.11 3.08 0 0 0
04/10/2017
3.07
 11,120 3.07 3.11 3.07 0 0 0
03/10/2017
3.07
 24,300 3.11 3.11 3.05 0 0 0
02/10/2017
3.11
 25,330 3.11 3.17 3.10 0 0 0
29/09/2017
3.11
 28,380 3.14 3.14 3.10 0 0 0
28/09/2017
3.14
 31,540 3.16 3.16 3.11 0 0 0
27/09/2017
3.16
 39,040 3.26 3.26 3.16 0 0 0
26/09/2017
3.26
 29,990 3.26 3.26 3.20 0 0 0
25/09/2017
3.26
 127,080 3.10 3.30 3.16 1,500 0 0.0
22/09/2017
3.10
 33,320 3.17 3.17 3.10 0 0 0
21/09/2017
3.17
 3,010 3.17 3.17 3.14 0 0 0
20/09/2017
3.17
 6,000 3.16 3.17 3.13 0 0 0
19/09/2017
3.16
 85,860 3.05 3.20 3.05 0 0 0
18/09/2017
3.05
 38,980 3.05 3.07 3.02 0 0 0
15/09/2017
3.05
 20,790 3.10 3.10 3.02 0 0 0
14/09/2017
3.10
 67,740 2.99 3.10 2.96 0 800 -0.0
13/09/2017
2.99
 37,470 3.02 3.02 2.99 0 0 0
12/09/2017
3.02
 2,040 2.99 3.02 2.96 0 0 0
11/09/2017
2.99
 30,140 3.05 3.05 2.96 0 0 0
08/09/2017
3.05
 4,760 3.08 3.11 3.02 1,000 500 0.0
07/09/2017
3.08
 10,960 3.08 3.08 3.02 0 0 0
06/09/2017
3.08
 46,940 3.02 3.08 2.96 0 0 0
05/09/2017
3.02
 21,110 3.04 3.11 2.99 0 0 0
01/09/2017
3.04
 520 3.14 3.14 3.04 0 0 0
31/08/2017
3.14
 7,740 3.08 3.14 2.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |