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)
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
22/01/2016
2.92
 2,840 2.87 2.92 2.85 0 0 0
21/01/2016
2.87
 37,480 2.87 2.90 2.87 10,010 2,400 0.1
20/01/2016
2.87
 13,150 2.83 2.87 2.85 4,650 0 0.1
19/01/2016
2.83
 9,000 2.83 2.85 2.83 0 0 0
18/01/2016
2.83
 282,150 2.85 2.90 2.81 0 0 0
15/01/2016
2.85
 51,290 2.85 2.90 2.85 0 0 0
14/01/2016
2.85
 36,030 2.81 2.90 2.83 0 0 0
13/01/2016
2.81
 55,010 2.81 2.85 2.81 0 0 0
12/01/2016
2.81
 40,050 2.83 2.83 2.81 0 0 0
11/01/2016
2.83
 3,620 2.85 2.85 2.83 0 0 0
08/01/2016
2.85
 28,010 2.85 2.85 2.83 0 0 0
07/01/2016
2.85
 50,010 2.81 2.85 2.81 0 0 0
06/01/2016
2.81
 3,500 2.81 2.81 2.81 0 0 0
05/01/2016
2.81
 7,200 2.87 2.87 2.79 0 0 0
04/01/2016
2.87
 45,270 2.87 2.87 2.85 0 0 0
31/12/2015
2.87
 4,570 2.90 2.90 2.85 0 0 0
30/12/2015
2.90
 690 2.87 2.90 2.85 0 0 0
29/12/2015
2.87
 31,420 2.85 2.87 2.85 0 0 0
28/12/2015
2.85
 2,000 2.87 2.87 2.85 0 0 0
25/12/2015
2.87
 35,630 2.85 2.92 2.87 0 0 0
24/12/2015
2.85
 15,550 2.87 2.90 2.85 0 0 0
23/12/2015
2.87
 17,590 2.87 2.87 2.87 0 0 0
22/12/2015
2.87
 143,220 2.90 2.90 2.85 0 0 0
21/12/2015
2.90
 10,010 2.92 2.92 2.85 0 0 0
18/12/2015
2.92
 14,790 2.92 2.92 2.90 0 0 0
17/12/2015
2.92
 83,350 2.90 2.92 2.90 0 0 0
16/12/2015
2.90
 65,370 2.90 2.92 2.90 0 0 0
15/12/2015
2.90
 77,020 2.90 2.94 2.79 0 0 0
14/12/2015
2.90
 29,400 2.85 2.90 2.85 0 0 0
11/12/2015
2.85
 54,350 2.85 2.87 2.85 0 0 0
10/12/2015
2.85
 12,510 2.85 2.87 2.85 0 0 0
09/12/2015
2.85
 66,310 2.85 2.87 2.85 0 0 0
08/12/2015
2.85
 24,190 2.83 2.85 2.83 0 0 0
07/12/2015
2.83
 43,130 2.85 2.85 2.79 0 0 0
04/12/2015
2.85
 39,730 2.83 2.85 2.83 0 0 0
03/12/2015
2.83
 60,670 2.83 2.85 2.81 0 0 0
02/12/2015
2.83
 47,010 2.81 2.83 2.81 0 0 0
01/12/2015
2.81
 56,210 2.81 2.83 2.81 0 0 0
30/11/2015
2.81
 140,040 2.85 2.85 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |