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)
13/11/2017
2.60
 10,000 2.60 2.60 2.60 0 0 0
10/11/2017
2.60
 29,420 2.60 2.60 2.54 0 0 0
09/11/2017
2.60
 8,220 2.66 2.66 2.58 0 0 0
08/11/2017
2.66
 9,350 2.58 2.66 2.49 0 0 0
07/11/2017
2.58
 6,380 2.58 2.59 2.56 0 0 0
06/11/2017
2.58
 5,640 2.58 2.63 2.52 0 0 0
03/11/2017
2.58
 3,940 2.63 2.63 2.58 0 0 0
02/11/2017
2.63
 3,310 2.66 2.66 2.58 0 0 0
01/11/2017
2.66
 18,680 2.67 2.67 2.60 0 0 0
31/10/2017
2.67
 10,790 2.69 2.71 2.67 0 0 0
30/10/2017
2.69
 11,260 2.74 2.74 2.63 0 0 0
27/10/2017
2.74
 560 2.77 2.77 2.72 0 0 0
26/10/2017
2.77
 10,390 2.77 2.77 2.71 3,000 0 0.0
25/10/2017
2.77
 2,000 2.77 2.77 2.77 0 0 0
24/10/2017
2.77
 17,400 2.75 2.81 2.75 0 0 0
23/10/2017
2.75
 26,960 2.81 2.81 2.74 0 10,460 -0.1
20/10/2017
2.81
 110,310 2.88 2.88 2.81 0 0 0
19/10/2017
2.88
 11,730 2.89 2.89 2.88 1,500 0 0.0
18/10/2017
2.89
 9,700 2.88 2.91 2.88 0 0 0
17/10/2017
2.88
 23,010 2.88 2.88 2.88 0 0 0
16/10/2017
2.88
 27,600 2.94 2.94 2.88 0 0 0
13/10/2017
2.94
 7,340 2.92 2.94 2.89 0 0 0
12/10/2017
2.92
 6,510 2.92 2.92 2.88 0 5,000 -0.1
11/10/2017
2.92
 10,050 2.88 2.92 2.88 0 0 0
10/10/2017
2.88
 8,730 2.89 2.89 2.88 0 0 0
09/10/2017
2.89
 61,480 2.88 2.94 2.87 0 0 0
06/10/2017
2.88
 12,010 2.88 2.88 2.85 0 0 0
05/10/2017
2.88
 1,800 2.87 2.91 2.88 0 0 0
04/10/2017
2.87
 11,120 2.87 2.91 2.87 0 0 0
03/10/2017
2.87
 24,300 2.91 2.91 2.85 0 0 0
02/10/2017
2.91
 25,330 2.91 2.96 2.89 0 0 0
29/09/2017
2.91
 28,380 2.94 2.94 2.89 0 0 0
28/09/2017
2.94
 31,540 2.95 2.95 2.91 0 0 0
27/09/2017
2.95
 39,040 3.05 3.05 2.95 0 0 0
26/09/2017
3.05
 29,990 3.05 3.05 2.99 0 0 0
25/09/2017
3.05
 127,080 2.89 3.09 2.95 1,500 0 0.0
22/09/2017
2.89
 33,320 2.96 2.96 2.89 0 0 0
21/09/2017
2.96
 3,010 2.96 2.96 2.94 0 0 0
20/09/2017
2.96
 6,000 2.95 2.96 2.92 0 0 0
19/09/2017
2.95
 85,860 2.85 2.99 2.85 0 0 0
18/09/2017
2.85
 38,980 2.85 2.87 2.82 0 0 0
15/09/2017
2.85
 20,790 2.89 2.89 2.82 0 0 0
14/09/2017
2.89
 67,740 2.80 2.89 2.77 0 800 -0.0
13/09/2017
2.80
 37,470 2.82 2.82 2.80 0 0 0
12/09/2017
2.82
 2,040 2.80 2.82 2.77 0 0 0
11/09/2017
2.80
 30,140 2.85 2.85 2.77 0 0 0
08/09/2017
2.85
 4,760 2.88 2.91 2.82 1,000 500 0.0
07/09/2017
2.88
 10,960 2.88 2.88 2.82 0 0 0
06/09/2017
2.88
 46,940 2.82 2.88 2.77 0 0 0
05/09/2017
2.82
 21,110 2.84 2.91 2.80 0 0 0
01/09/2017
2.84
 520 2.94 2.94 2.84 0 0 0
31/08/2017
2.94
 7,740 2.88 2.94 2.80 0 0 0
30/08/2017
2.88
 2,500 2.91 2.91 2.85 0 0 0
29/08/2017
2.91
 9,670 2.94 2.94 2.91 0 0 0
28/08/2017
2.94
 29,830 2.85 2.96 2.80 0 0 0
25/08/2017
2.85
 12,810 2.91 2.91 2.85 500 0 0.0
24/08/2017
2.91
 6,940 3.00 3.05 2.91 0 0 0
23/08/2017
3.00
 11,870 2.85 3.05 2.88 0 0 0
22/08/2017
2.85
 30,160 3.03 3.10 2.85 5,000 0 0.1
21/08/2017
3.03
 27,080 3.10 3.10 3.00 0 0 0
18/08/2017
3.10
 25,140 3.16 3.16 2.99 340 0 0.0
17/08/2017
3.16
 11,510 3.16 3.18 3.05 3,810 0 0.0
16/08/2017
3.16
 2,670 3.07 3.18 3.09 790 0 0.0
15/08/2017
3.07
 58,000 2.96 3.16 2.89 0 0 0
14/08/2017
2.96
 16,650 3.05 3.05 2.94 0 0 0
11/08/2017
3.05
 39,270 3.14 3.14 3.02 0 0 0
10/08/2017
3.14
 13,840 3.29 3.29 3.14 0 0 0
09/08/2017
3.29
 116,510 3.25 3.43 3.18 0 0 0
08/08/2017
3.25
 281,000 3.05 3.25 3.21 57,990 0 0.7
07/08/2017
3.05
 111,690 2.85 3.05 2.94 0 0 0
04/08/2017
2.85
 17,130 2.94 2.94 2.84 0 5,000 -0.1
03/08/2017
2.94
 70 2.94 2.94 2.94 0 0 0
02/08/2017
2.94
 12,550 2.92 2.94 2.91 0 0 0
01/08/2017
2.92
 14,270 2.92 2.92 2.88 0 0 0
31/07/2017
2.92
 31,380 2.92 2.94 2.92 0 0 0
28/07/2017
2.92
 17,080 2.94 2.94 2.82 0 0 0
27/07/2017
2.94
 9,920 2.87 2.94 2.87 0 0 0
26/07/2017
2.87
 6,720 2.87 2.87 2.81 0 0 0
25/07/2017
2.87
 4,900 2.88 2.88 2.77 0 0 0
24/07/2017
2.88
 6,870 2.88 2.91 2.68 0 0 0
21/07/2017
2.88
 15,390 2.91 3.02 2.88 0 100 -0.0
20/07/2017
2.91
 0 2.91 2.91 2.91 0 0 0
19/07/2017
2.91
 6,520 2.80 2.91 2.80 0 800 -0.0
18/07/2017
2.80
 300 2.96 2.96 2.80 0 0 0
17/07/2017
2.96
 4,070 2.80 2.96 2.85 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
2.80
 2,300 2.96 3.13 2.80 0 0 0
13/07/2017
2.96
 30,700 2.98 3.02 2.78 900 0 0.0
12/07/2017
2.98
 8,070 3.02 3.02 2.90 100 0 0.0
11/07/2017
3.02
 17,550 3.02 3.02 2.90 0 0 0
10/07/2017
3.02
 59,270 3.04 3.07 3.01 0 0 0
07/07/2017
3.04
 87,340 2.95 3.09 2.97 0 2,000 -0.0
06/07/2017
2.95
 74,040 2.95 3.00 2.86 0 0 0
05/07/2017
2.95
 36,680 2.83 3.02 2.80 0 0 0
04/07/2017
2.83
 15,940 2.83 2.90 2.78 0 0 0
03/07/2017
2.83
 66,780 2.66 2.84 2.66 0 0 0
30/06/2017
2.66
 19,270 2.58 2.66 2.60 0 0 0
29/06/2017
2.58
 29,210 2.60 2.60 2.57 0 0 0
28/06/2017
2.60
 270 2.58 2.60 2.58 0 0 0
27/06/2017
2.58
 34,740 2.56 2.58 2.46 0 0 0
26/06/2017
2.56
 8,330 2.56 2.56 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |