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)
26/06/2015
2.32
 273,930 2.25 2.34 2.27 0 16,700 -0.2
25/06/2015
2.25
 133,350 2.27 2.27 2.25 0 0 0
24/06/2015
2.27
 102,880 2.29 2.29 2.27 16,800 0 0.2
23/06/2015
2.29
 123,520 2.31 2.31 2.27 16,700 0 0.2
22/06/2015
2.31
 152,290 2.32 2.32 2.29 0 0 0
19/06/2015
2.32
 129,830 2.31 2.32 2.29 1,000 0 0.0
18/06/2015
2.31
 111,030 2.29 2.32 2.29 0 0 0
17/06/2015
2.29
 127,620 2.27 2.31 2.27 0 0 0
16/06/2015
2.27
 106,720 2.31 2.31 2.27 0 0 0
15/06/2015
2.31
 110,650 2.29 2.31 2.25 0 0 0
12/06/2015
2.29
 102,970 2.27 2.31 2.27 0 0 0
11/06/2015
2.27
 152,730 2.27 2.31 2.27 0 0 0
10/06/2015
2.27
 113,880 2.31 2.31 2.27 0 0 0
09/06/2015
2.31
 119,850 2.27 2.31 2.25 0 0 0
08/06/2015
2.27
 104,530 2.25 2.31 2.23 0 0 0
05/06/2015
2.25
 108,340 2.23 2.27 2.21 0 0 0
04/06/2015
2.23
 81,200 2.21 2.27 2.23 1,000 0 0.0
03/06/2015
2.21
 91,310 2.18 2.23 2.16 0 0 0
02/06/2015
2.18
 49,500 2.16 2.18 2.14 0 0 0
01/06/2015
2.16
 62,260 2.16 2.18 2.14 0 0 0
29/05/2015
2.16
 76,010 2.14 2.19 2.14 0 0 0
28/05/2015
2.14
 76,550 2.18 2.19 2.14 0 0 0
27/05/2015
2.18
 55,400 2.19 2.21 2.18 0 0 0
26/05/2015
2.19
 91,300 2.21 2.21 2.18 0 0 0
25/05/2015
2.21
 12,220 2.19 2.21 2.18 0 0 0
22/05/2015
2.19
 12,500 2.19 2.21 2.05 0 0 0
21/05/2015
2.19
 2,100 2.18 2.23 2.18 0 0 0
20/05/2015
2.18
 510 2.05 2.18 2.05 0 0 0
19/05/2015
2.05
 3,600 2.06 2.06 2.05 0 0 0
18/05/2015
2.06
 2,660 2.06 2.08 2.06 0 0 0
15/05/2015
2.06
 540 2.10 2.10 2.06 0 0 0
14/05/2015
2.10
 5,010 2.14 2.14 2.10 0 0 0
13/05/2015
2.14
 1,690 2.23 2.23 2.14 0 0 0
12/05/2015
2.23
 160 2.21 2.23 2.14 0 0 0
11/05/2015
2.21
 10 2.12 2.21 2.21 0 0 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2015
2.12
 31,000 2.23 2.23 2.12 0 0 0
07/05/2015
2.23
 57,150 2.16 2.23 2.16 0 0 0
06/05/2015
2.16
 24,060 2.18 2.20 2.16 0 0 0
05/05/2015
2.18
 64,340 2.18 2.20 2.18 0 0 0
04/05/2015
2.18
 41,100 2.21 2.21 2.16 0 0 0
27/04/2015
2.21
 2,060 2.21 2.21 2.21 0 0 0
24/04/2015
2.21
 14,320 2.16 2.23 2.14 0 0 0
23/04/2015
2.16
 9,400 2.18 2.21 2.16 0 0 0
22/04/2015
2.18
 27,800 2.18 2.18 2.16 0 0 0
21/04/2015
2.18
 16,570 2.20 2.21 2.18 0 0 0
20/04/2015
2.20
 45,610 2.21 2.23 2.18 0 0 0
17/04/2015
2.21
 16,200 2.21 2.21 2.20 0 0 0
16/04/2015
2.21
 24,490 2.23 2.23 2.18 0 0 0
15/04/2015
2.23
 31,460 2.25 2.25 2.23 0 0 0
14/04/2015
2.25
 39,000 2.21 2.25 2.16 0 0 0
13/04/2015
2.21
 21,000 2.25 2.25 2.21 0 0 0
10/04/2015
2.25
 85,000 2.18 2.25 2.18 0 0 0
09/04/2015
2.18
 50,050 2.16 2.18 2.14 0 0 0
08/04/2015
2.16
 34,270 2.18 2.18 2.13 0 0 0
07/04/2015
2.18
 18,000 2.13 2.18 2.13 0 0 0
06/04/2015
2.13
 37,470 2.21 2.21 2.13 0 0 0
03/04/2015
2.21
 285,200 2.23 2.23 2.20 0 0 0
02/04/2015
2.23
 61,170 2.23 2.23 2.20 0 0 0
01/04/2015
2.23
 218,060 2.18 2.28 2.16 0 0 0
31/03/2015
2.18
 157,920 2.09 2.18 2.05 0 350 -0.0
30/03/2015
2.09
 7,310 2.09 2.09 2.05 0 0 0
27/03/2015
2.09
 10,210 2.09 2.09 2.05 0 0 0
26/03/2015
2.09
 4,910 2.09 2.09 2.07 0 0 0
25/03/2015
2.09
 28,180 2.09 2.11 2.05 0 0 0
24/03/2015
2.09
 4,500 2.11 2.11 2.09 0 0 0
23/03/2015
2.11
 3,940 2.11 2.13 2.11 0 0 0
20/03/2015
2.11
 7,670 2.13 2.13 2.09 0 0 0
19/03/2015
2.13
 55,340 2.13 2.13 2.11 0 0 0
18/03/2015
2.13
 1,090 2.09 2.13 2.09 0 0 0
17/03/2015
2.09
 62,100 2.11 2.13 2.09 0 0 0
16/03/2015
2.11
 16,150 2.11 2.13 2.11 0 0 0
13/03/2015
2.11
 1,070 2.11 2.13 2.11 0 0 0
12/03/2015
2.11
 15,250 2.13 2.13 2.11 0 0 0
11/03/2015
2.13
 15,110 2.13 2.13 2.11 0 0 0
10/03/2015
2.13
 14,850 2.13 2.13 2.11 0 0 0
09/03/2015
2.13
 51,210 2.14 2.14 2.13 0 0 0
06/03/2015
2.14
 38,610 2.14 2.14 2.13 0 0 0
05/03/2015
2.14
 77,150 2.13 2.16 2.13 0 0 0
04/03/2015
2.13
 65,960 2.13 2.14 2.09 0 0 0
03/03/2015
2.13
 60,350 2.13 2.14 2.09 0 0 0
02/03/2015
2.13
 20,150 2.14 2.14 2.11 0 0 0
27/02/2015
2.14
 18,310 2.14 2.16 2.13 0 2,210 -0.0
26/02/2015
2.14
 29,220 2.14 2.14 2.11 0 0 0
25/02/2015
2.14
 63,180 2.20 2.20 2.13 0 0 0
24/02/2015
2.20
 17,590 2.18 2.21 2.14 0 0 0
13/02/2015
2.18
 6,980 2.16 2.18 2.13 0 0 0
12/02/2015
2.16
 33,480 2.16 2.21 2.14 0 0 0
11/02/2015
2.16
 46,180 2.13 2.16 2.11 0 0 0
10/02/2015
2.13
 57,140 2.09 2.18 2.13 1,500 0 0.0
09/02/2015
2.09
 44,030 2.02 2.14 2.04 710 0 0.0
06/02/2015
2.02
 35,660 1.90 2.02 1.88 0 0 0
05/02/2015
1.90
 13,680 1.88 1.91 1.90 0 0 0
04/02/2015
1.88
 42,470 1.97 2.04 1.88 0 0 0
03/02/2015
1.97
 55,710 2.11 2.11 1.97 0 0 0
02/02/2015
2.11
 21,730 2.16 2.16 2.05 0 0 0
30/01/2015
2.16
 15,630 2.16 2.18 2.14 0 0 0
29/01/2015
2.16
 13,010 2.25 2.25 2.16 0 0 0
28/01/2015
2.25
 45,950 2.14 2.25 2.11 0 0 0
27/01/2015
2.14
 94,470 2.30 2.30 2.14 150 0 0.0
26/01/2015
2.30
 44,480 2.37 2.37 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |