CTCP Chứng khoán Thiên Việt (tvs)

13.60
0.10
(0.74%)
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
(2026-06-29) 		-1.05 -7.22% 7,840,900 -124,003 0
13.15
16.15
13.60
2 tháng
(2026-06-01) 		0.45 3.45% 12,272,500 -148,424 0
12.80
16.15
13.60
3 tháng
(2026-05-04) 		-0.05 -0.37% 13,259,500 -147,859 0
12.80
16.15
13.60
6 tháng
(2026-01-30) 		-1.10 -7.53% 20,672,700 59,853 6.0
12.80
16.15
13.60
12 tháng
(2025-08-04) 		-2.71 -16.73% 53,730,600 -372,947 -15.9
12.80
19.08
13.60
24 tháng
(2024-08-08) 		-2.06 -13.23% 89,147,800 -3,882,016 -98.4
12.08
19.61
13.60
36 tháng
(2023-08-14) 		-4.25 -23.96% 150,194,700 -9,699,734 -244.9
12.08
22.27
13.60
60 tháng
(2021-08-24) 		-2.70 -16.68% 200,418,000 -9,556,235 -283.4
11.60
35.98
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |