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) 		-0.24 -1.65% 4,668,800 1,186,100 17.5
14.05
15.20
14.30
2 tháng
(2025-11-28) 		-0.86 -5.77% 8,056,200 1,321,000 19.6
13.75
15.20
14.30
3 tháng
(2025-10-29) 		-1.35 -8.78% 9,942,800 1,177,700 17.2
13.75
15.45
14.30
6 tháng
(2025-07-31) 		-1.88 -11.78% 33,158,300 -637,700 -24.9
13.75
19.08
14.30
12 tháng
(2025-02-03) 		-0.36 -2.51% 49,098,500 -342,326 -22.0
12.08
19.08
14.30
24 tháng
(2024-02-07) 		-1.73 -10.97% 118,191,000 -10,327,887 -261.8
12.08
22.27
14.30
36 tháng
(2023-02-13) 		2.15 18.10% 136,573,000 -9,704,264 -247.8
11.60
22.27
14.30
60 tháng
(2021-02-22) 		4.89 53.38% 193,170,100 -8,175,488 -256.4
8.92
35.98
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2016
2.90
 2,570 2.90 2.90 2.90 0 0 0
21/06/2016
2.90
 30 2.90 2.90 2.90 0 0 0
20/06/2016
2.90
 9,770 2.90 2.90 2.90 0 0 0
17/06/2016
2.90
 2,560 2.90 2.90 2.90 0 0 0
16/06/2016
2.90
 26,640 2.97 2.97 2.90 0 26,550 -0.3
15/06/2016
2.97
 6,000 2.92 2.97 2.95 0 0 0
14/06/2016
2.92
 12,190 2.97 2.97 2.90 0 0 0
13/06/2016
2.97
 9,010 2.90 2.97 2.90 0 0 0
10/06/2016
2.90
 0 2.90 2.90 2.90 0 0 0
09/06/2016
2.90
 11,280 2.90 2.95 2.90 0 0 0
08/06/2016
2.90
 15,000 2.95 2.95 2.90 0 0 0
07/06/2016
2.95
 15,350 3.02 3.02 2.90 0 0 0
06/06/2016
3.02
 0 3.02 3.02 3.02 0 0 0
03/06/2016
3.02
 500 3.02 3.04 3.02 0 0 0
02/06/2016
3.02
 2,740 3.12 3.12 3.00 0 0 0
01/06/2016
3.12
 10 3.04 3.12 3.12 0 0 0
31/05/2016
3.04
 9,800 3.09 3.09 3.04 0 0 0
30/05/2016
3.09
 10 3.09 3.09 3.09 0 0 0
27/05/2016
3.09
 4,520 3.09 3.09 3.02 0 0 0
26/05/2016
3.09
 510 3.09 3.09 3.04 0 0 0
25/05/2016
3.09
 7,450 3.09 3.09 3.04 0 0 0
24/05/2016
3.09
 4,320 3.09 3.09 3.07 0 0 0
23/05/2016
3.09
 0 3.09 3.09 3.09 0 0 0
20/05/2016
3.09
 1,010 3.09 3.09 3.07 0 0 0
19/05/2016
3.09
 0 3.09 3.09 3.09 0 0 0
18/05/2016
3.09
 10,000 3.07 3.09 3.09 0 0 0
17/05/2016
3.07
 500 3.09 3.09 3.07 0 0 0
16/05/2016
3.09
 1,000 3.07 3.09 3.07 0 0 0
13/05/2016
3.07
 4,380 3.07 3.07 3.07 0 0 0
12/05/2016
3.07
 9,780 3.14 3.14 3.07 0 0 0
11/05/2016
3.14
 20 3.14 3.14 3.09 0 0 0
10/05/2016
3.14
 10 3.12 3.14 3.14 0 0 0
09/05/2016
3.12
 42,260 3.14 3.14 3.09 38,850 0 0.5
06/05/2016
3.14
 2,020 3.14 3.14 3.12 0 0 0
05/05/2016
3.14
 3,720 3.14 3.14 3.12 0 0 0
04/05/2016
3.14
 1,700 3.14 3.16 3.14 0 0 0
29/04/2016
3.14
 7,710 3.12 3.14 3.12 930 0 0.0
28/04/2016
3.12
 17,200 3.16 3.16 3.12 0 0 0
27/04/2016
3.16
 41,350 3.19 3.19 3.14 0 0 0
26/04/2016
3.19
 11,210 3.19 3.19 3.16 0 0 0
25/04/2016
3.19
 21,340 3.19 3.19 3.16 0 70 -0.0
22/04/2016
3.19
 23,390 3.19 3.19 3.16 0 0 0
21/04/2016
3.19
 61,300 3.16 3.19 3.16 0 0 0
20/04/2016
3.16
 187,370 3.19 3.19 3.16 0 0 0
19/04/2016
3.19
 13,730 3.19 3.19 3.16 0 0 0
15/04/2016
3.19
 47,080 3.21 3.21 3.19 0 0 0
14/04/2016
3.21
 53,890 3.19 3.21 3.16 0 0 0
13/04/2016
3.19
 48,500 3.21 3.21 3.19 0 0 0
12/04/2016
3.21
 76,970 3.21 3.21 3.16 0 10,000 -0.1
11/04/2016
3.21
 31,150 3.21 3.21 3.16 0 0 0
08/04/2016
3.21
 51,900 3.21 3.21 3.16 0 0 0
07/04/2016
3.21
 171,960 3.09 3.21 3.07 25,080 0 0.3
06/04/2016
3.09
 111,360 3.09 3.12 3.07 0 0 0
05/04/2016
3.09
 30,710 3.09 3.09 3.07 0 0 0
04/04/2016
3.09
 20,730 3.09 3.09 3.07 0 0 0
01/04/2016
3.09
 66,400 3.07 3.09 3.04 0 0 0
31/03/2016
3.07
 37,430 3.09 3.09 3.07 0 0 0
30/03/2016
3.09
 29,380 3.09 3.09 3.07 0 0 0
29/03/2016
3.09
 21,110 3.09 3.09 3.07 0 0 0
28/03/2016
3.09
 54,480 3.09 3.09 3.07 0 0 0
25/03/2016
3.09
 71,460 3.07 3.09 3.07 0 0 0
24/03/2016
3.07
 96,160 3.09 3.09 3.07 0 0 0
23/03/2016
3.09
 62,550 3.09 3.09 3.07 0 0 0
22/03/2016
3.09
 100,040 3.09 3.09 3.07 0 0 0
21/03/2016
3.09
 38,460 3.07 3.09 3.07 0 0 0
18/03/2016
3.07
 82,420 3.09 3.09 3.07 0 0 0
17/03/2016
3.09
 51,210 3.07 3.09 3.07 0 0 0
16/03/2016
3.07
 44,390 3.09 3.09 3.07 0 5,000 -0.1
15/03/2016
3.09
 95,760 3.12 3.12 3.07 0 5,000 -0.1
14/03/2016
3.12
 28,520 3.09 3.12 3.09 0 0 0
11/03/2016
3.09
 128,770 3.12 3.12 3.07 0 4,660 -0.1
10/03/2016
3.12
 173,190 3.04 3.12 3.00 0 0 0
09/03/2016
3.04
 101,380 2.97 3.04 2.97 0 0 0
08/03/2016
2.97
 80,160 2.97 3.00 2.95 0 0 0
07/03/2016
2.97
 73,210 2.97 3.02 2.92 0 0 0
04/03/2016
2.97
 24,500 2.95 2.97 2.87 0 0 0
03/03/2016
2.95
 58,730 2.92 3.00 2.95 0 0 0
02/03/2016
2.92
 65,830 2.90 2.92 2.87 0 0 0
01/03/2016
2.90
 56,460 2.90 2.90 2.87 0 0 0
29/02/2016
2.90
 26,550 2.90 2.90 2.87 0 0 0
26/02/2016
2.90
 15,990 2.90 2.90 2.87 0 0 0
25/02/2016
2.90
 100,090 2.87 2.90 2.85 0 0 0
24/02/2016
2.87
 82,710 2.87 2.87 2.85 0 0 0
23/02/2016
2.87
 28,410 2.87 2.90 2.87 0 0 0
22/02/2016
2.87
 66,660 2.85 2.87 2.85 0 0 0
19/02/2016
2.85
 29,660 2.85 2.85 2.85 0 0 0
18/02/2016
2.85
 66,400 2.85 2.87 2.83 0 0 0
17/02/2016
2.85
 84,620 2.87 2.87 2.83 0 0 0
16/02/2016
2.87
 47,570 2.87 2.87 2.85 0 0 0
15/02/2016
2.87
 53,500 2.90 2.90 2.85 0 0 0
05/02/2016
2.90
 10,400 2.90 2.90 2.90 0 0 0
04/02/2016
2.90
 5,820 2.90 2.90 2.90 0 0 0
03/02/2016
2.90
 2,920 2.90 2.90 2.87 0 0 0
02/02/2016: Cổ tức tiền mặt tỉ lệ: 10%
02/02/2016
2.90
 39,400 2.87 2.97 2.87 0 0 0
01/02/2016
2.87
 99,790 2.90 2.92 2.87 0 0 0
29/01/2016
2.90
 175,830 2.94 2.94 2.90 0 0 0
28/01/2016
2.94
 188,860 2.92 2.94 2.87 0 0 0
27/01/2016
2.92
 219,540 2.87 2.92 2.87 0 0 0
26/01/2016
2.87
 17,040 2.87 2.87 2.85 0 0 0
25/01/2016
2.87
 36,440 2.92 2.92 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |