CTCP Chứng khoán Thiên Việt (tvs)

14.30
0
(0%)
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
(2026-08-19) 		0.65 4.76% 3,896,700 -6,100 0
13.65
15.05
14.30
2 tháng
(2026-07-20) 		0.66 4.80% 6,789,500 -6,100 0
12.29
15.05
14.30
3 tháng
(2026-06-22) 		2.24 18.61% 16,951,300 -6,100 0
12.06
15.09
14.30
6 tháng
(2026-03-23) 		1.87 15.05% 21,630,300 -6,100 0
11.96
15.09
14.30
12 tháng
(2025-09-23) 		-1.10 -7.12% 42,786,500 -6,100 0
11.96
15.81
14.30
24 tháng
(2024-09-30) 		-3.30 -18.75% 86,266,500 -6,100 0
10.83
17.83
14.30
36 tháng
(2023-10-04) 		-1.53 -9.65% 156,380,500 -6,100 0
9.84
20.81
14.30
60 tháng
(2021-10-14) 		-2.16 -13.14% 210,321,900 -160,964 -45.9
7.10
33.63
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
17.27
 132,200 17.76 17.85 16.54 1,500 11,600 -0.4
07/09/2021
17.76
 263,600 17.88 18.39 17.29 49,400 14,400 1.4
06/09/2021
17.88
 188,100 17.11 18.09 17.06 5,200 8,400 -0.1
01/09/2021
17.11
 148,800 16.68 17.15 16.45 7,600 1,200 0.2
31/08/2021
16.68
 342,500 16.29 17.39 16.52 2,100 9,900 -0.3
30/08/2021
16.29
 293,900 15.24 16.29 15.28 34,300 9,200 0.9
27/08/2021
15.24
 200,600 15.19 15.42 14.65 8,300 14,900 -0.2
26/08/2021
15.19
 112,400 15.14 15.42 14.96 4,100 0 0.1
25/08/2021
15.14
 122,100 15.14 15.14 14.51 4,900 900 0.1
24/08/2021
15.14
 253,900 15.75 16.73 14.72 5,000 12,900 -0.3
23/08/2021
15.75
 275,100 14.72 15.75 14.70 13,100 10,000 0.1
20/08/2021
14.72
 326,400 14.84 15.00 14.07 8,000 17,700 -0.3
19/08/2021
14.84
 242,000 14.35 14.84 13.79 8,800 20,300 -0.3
18/08/2021
14.35
 129,200 14.04 14.72 14.25 3,900 1,000 0.1
17/08/2021
14.04
 373,200 13.13 14.04 13.55 50,900 200 1.5
16/08/2021
13.13
 379,200 12.29 13.13 12.90 5,600 100 0.2
13/08/2021
12.29
 52,200 12.15 12.43 11.92 600 600 0
12/08/2021
12.15
 103,100 12.38 12.48 12.15 11,700 800 0.3
11/08/2021
12.38
 60,200 12.57 12.57 12.34 0 500 0.0
10/08/2021
12.57
 93,200 12.48 12.92 12.15 0 900 0.0
09/08/2021
12.48
 139,000 11.80 12.62 11.68 2,500 1,000 0.0
06/08/2021
11.80
 67,500 11.96 12.01 11.80 300 0 0.0
05/08/2021
11.96
 34,600 11.99 11.99 11.68 0 1,000 0.0
04/08/2021
11.99
 71,400 11.96 12.15 11.75 500 400 0.0
03/08/2021
11.96
 82,400 11.92 12.03 11.89 0 500 0.0
02/08/2021
11.92
 80,700 11.68 12.01 11.68 600 700 0.0
30/07/2021
11.68
 58,500 11.52 11.78 11.54 300 0 0.0
29/07/2021
11.52
 33,900 11.68 11.71 11.45 1,200 4,700 -0.1
28/07/2021
11.68
 16,500 11.68 11.68 11.45 300 800 0.0
27/07/2021
11.68
 18,400 11.68 11.87 11.54 500 0 0.0
26/07/2021
11.68
 12,900 11.82 11.82 11.31 2,400 400 0.0
23/07/2021
11.82
 97,600 12.01 12.10 11.33 50,000 1,900 1.2
22/07/2021
12.01
 47,100 11.92 12.06 11.68 1,300 1,400 0.0
21/07/2021
11.92
 75,800 11.64 12.29 11.66 100 2,700 -0.1
20/07/2021
11.64
 26,500 11.22 11.64 11.17 600 2,200 0.0
19/07/2021
11.22
 72,300 11.80 11.80 11.12 0 500 0.0
16/07/2021
11.80
 28,700 11.80 12.03 11.64 1,800 200 0.0
15/07/2021
11.80
 56,600 11.52 11.80 11.52 2,500 0 0.1
14/07/2021
11.52
 38,700 11.64 11.75 11.40 1,000 600 0.0
13/07/2021
11.64
 59,100 11.54 12.10 11.45 1,300 400 0.0
12/07/2021
11.54
 372,400 11.59 11.59 10.98 245,900 5,200 5.8
09/07/2021
11.59
 82,800 12.06 12.10 11.31 3,300 0 0.1
08/07/2021
12.06
 90,600 12.17 12.60 12.06 2,300 500 0
07/07/2021
12.17
 136,600 12.15 12.24 11.68 1,000 800 0.0
06/07/2021
12.15
 173,800 12.76 13.23 12.15 3,100 0 0.1
05/07/2021
12.76
 248,300 12.50 13.20 12.67 400 0 0
02/07/2021
12.50
 245,800 11.82 12.64 11.92 3,300 0 0.1
01/07/2021
11.82
 118,700 11.47 12.15 11.45 100 0 0.0
30/06/2021
11.47
 39,300 11.68 11.68 11.45 2,500 0 0.1
29/06/2021
11.68
 71,900 11.71 11.87 11.64 600 0 0.0
28/06/2021
11.71
 76,200 11.50 11.87 11.64 0 0 0
25/06/2021
11.50
 110,900 11.22 11.59 11.22 8,500 0 0.2
24/06/2021
11.22
 60,600 11.26 11.31 11.22 25,200 0 0.6
23/06/2021
11.26
 96,900 11.26 11.45 11.22 41,300 200 1.0
22/06/2021
11.26
 97,900 11.43 11.45 11.22 27,900 5,900 0.5
21/06/2021
11.43
 253,900 11.45 11.50 11.22 126,400 0 3.0
18/06/2021
11.45
 144,200 11.43 11.59 11.40 30,000 0 0.7
17/06/2021
11.43
 128,600 11.31 11.45 11.17 57,700 0 1.4
16/06/2021
11.31
 100,900 11.31 11.54 10.98 8,400 0 0.2
15/06/2021
11.31
 152,700 11.12 11.40 11.08 900 0 0.0
14/06/2021
11.12
 170,700 11.12 11.45 10.75 7,600 200 0.2
11/06/2021
11.12
 150,000 10.98 11.68 10.77 10,000 0 0.2
10/06/2021
10.98
 147,800 10.75 11.01 10.75 61,300 600 1.4
09/06/2021
10.75
 242,600 10.28 10.84 10.19 90,700 0 2.1
08/06/2021
10.28
 202,100 11.03 11.03 10.28 0 0 0
07/06/2021
11.03
 165,000 11.59 11.73 10.89 400 0 0.0
04/06/2021
11.59
 223,000 11.31 11.73 11.36 700 0 0.0
03/06/2021
11.31
 376,800 10.61 11.33 10.84 0 0 0
02/06/2021
10.61
 144,900 10.82 10.84 10.54 400 0 0.0
01/06/2021
10.82
 259,900 10.70 11.17 10.75 0 0 0
31/05/2021
10.70
 192,900 10.02 10.73 10.42 0 10,000 -0.2
28/05/2021
10.02
 50,800 9.81 10.07 9.63 0 0 0
27/05/2021
9.81
 109,900 9.86 10.19 9.81 10,000 0 0.2
26/05/2021
9.86
 96,600 9.35 9.86 9.35 5,900 0 0.1
25/05/2021
9.35
 100,400 9.49 9.49 9.32 30,100 0 0.6
24/05/2021
9.49
 223,200 9.32 9.63 9.30 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
9.32
 134,300 8.83 9.35 8.88 61,000 0 1.2
20/05/2021
8.83
 60,200 8.83 8.92 8.61 2,500 0 0.0
19/05/2021
8.83
 15,300 8.88 8.88 8.70 0 0 0
18/05/2021
8.88
 10,800 8.97 8.97 8.74 600 0 0.0
17/05/2021
8.97
 30,000 9.01 9.01 8.83 0 0 0
14/05/2021
9.01
 53,100 9.06 9.29 8.97 3,100 0 0.1
13/05/2021
9.06
 56,900 9.20 9.29 8.83 16,700 0 0.3
12/05/2021
9.20
 26,400 9.06 9.24 8.92 500 1,000 0.0
11/05/2021
9.06
 67,800 8.74 9.35 8.79 800 0 0.0
10/05/2021
8.74
 51,000 8.74 8.79 8.47 4,000 0 0.1
07/05/2021
8.74
 18,800 8.61 8.86 8.52 5,000 0 0.1
06/05/2021
8.61
 19,100 8.61 8.88 8.61 0 0 0
05/05/2021
8.61
 35,200 8.77 9.06 8.52 1,900 0 0.0
04/05/2021
8.77
 17,800 8.61 8.83 8.29 2,700 0 0.1
29/04/2021
8.61
 27,300 8.61 8.83 8.43 4,000 0 0.1
28/04/2021
8.61
 10,700 9.04 9.04 8.49 0 0 0
27/04/2021
9.04
 42,000 8.88 9.04 8.43 2,900 0 0.1
26/04/2021
8.88
 49,400 8.92 9.17 8.72 0 0 0
23/04/2021
8.92
 51,400 9.01 9.01 8.56 0 0 0
22/04/2021
9.01
 65,500 9.06 9.51 9.01 0 0 0
20/04/2021
9.06
 35,300 9.13 9.20 9.06 9,000 0 0.2
19/04/2021
9.13
 64,500 8.88 9.13 8.88 25,000 0 0.5
16/04/2021
8.88
 83,800 9.15 9.15 8.61 6,000 0 0.1
15/04/2021
9.15
 70,400 9.33 9.33 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc