CTCP Chứng khoán Thiên Việt (tvs)

12.20
0.20
(1.67%)
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
(2026-09-04) 		0.45 3.25% 4,298,500 -1,321 0
12
15.60
12
2 tháng
(2026-08-05) 		1.50 11.69% 6,573,700 -1,321 0
12
15.60
12
3 tháng
(2026-07-06) 		0.84 6.26% 13,139,400 -1,321 0
12
15.60
12
6 tháng
(2026-04-07) 		1.92 15.48% 21,390,600 -1,321 0
11.96
15.60
12
12 tháng
(2025-10-09) 		-1.30 -8.36% 40,757,900 -1,321 0
11.96
15.60
12
24 tháng
(2024-10-14) 		-2.80 -16.39% 82,115,300 -1,321 0
10.83
17.83
12
36 tháng
(2023-10-20) 		-0.03 -0.22% 150,370,800 -1,321 0
10.83
20.81
12
60 tháng
(2021-11-01) 		-4.75 -24.93% 202,702,300 -1,321 0
10.83
33.63
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
12.15
 103,100 12.29 12.48 12.15 0 0 0
11/08/2021
12.38
 60,200 12.34 12.48 12.34 0 0 0
10/08/2021
12.57
 93,200 12.48 12.92 12.15 0 0 0
09/08/2021
12.48
 139,000 11.87 12.62 11.68 0 0 0
06/08/2021
11.80
 67,500 11.96 12.01 11.80 0 0 0
05/08/2021
11.96
 34,600 11.92 11.96 11.68 0 0 0
04/08/2021
11.99
 71,400 12.06 12.15 11.75 0 0 0
03/08/2021
11.96
 82,400 12.03 12.03 11.89 0 0 0
02/08/2021
11.92
 80,700 11.68 12.01 11.68 0 0 0
30/07/2021
11.68
 58,500 11.54 11.78 11.54 0 0 0
29/07/2021
11.52
 33,900 11.66 11.71 11.45 0 0 0
28/07/2021
11.68
 16,500 11.50 11.68 11.45 0 0 0
27/07/2021
11.68
 18,400 11.87 11.87 11.54 0 0 0
26/07/2021
11.68
 12,900 11.68 11.68 11.31 0 0 0
23/07/2021
11.82
 97,600 12.10 12.10 11.33 0 0 0
22/07/2021
12.01
 47,100 11.96 12.06 11.68 0 0 0
21/07/2021
11.92
 75,800 12.29 12.29 11.66 0 0 0
20/07/2021
11.64
 26,500 11.43 11.64 11.17 0 0 0
19/07/2021
11.22
 72,300 11.12 11.78 11.12 0 0 0
16/07/2021
11.80
 28,700 12.01 12.03 11.64 0 0 0
15/07/2021
11.80
 56,600 11.52 11.80 11.52 0 0 0
14/07/2021
11.52
 38,700 11.71 11.75 11.40 0 0 0
13/07/2021
11.64
 59,100 12.10 12.10 11.45 0 0 0
12/07/2021
11.54
 372,400 11.22 11.54 10.98 0 0 0
09/07/2021
11.59
 82,800 12.10 12.10 11.31 0 0 0
08/07/2021
12.06
 90,600 12.60 12.60 12.06 0 0 0
07/07/2021
12.17
 136,600 11.85 12.24 11.68 0 0 0
06/07/2021
12.15
 173,800 12.78 13.23 12.15 0 0 0
05/07/2021
12.76
 248,300 12.81 13.20 12.67 0 0 0
02/07/2021
12.50
 245,800 11.96 12.64 11.92 0 0 0
01/07/2021
11.82
 118,700 11.57 12.15 11.45 0 0 0
30/06/2021
11.47
 39,300 11.68 11.68 11.45 0 0 0
29/06/2021
11.68
 71,900 11.87 11.87 11.64 0 0 0
28/06/2021
11.71
 76,200 11.78 11.87 11.64 0 0 0
25/06/2021
11.50
 110,900 11.29 11.59 11.22 0 0 0
24/06/2021
11.22
 60,600 11.26 11.31 11.22 0 0 0
23/06/2021
11.26
 96,900 11.38 11.45 11.22 0 0 0
22/06/2021
11.26
 97,900 11.40 11.45 11.22 0 0 0
21/06/2021
11.43
 253,900 11.45 11.50 11.22 0 0 0
18/06/2021
11.45
 144,200 11.45 11.59 11.40 0 0 0
17/06/2021
11.43
 128,600 11.22 11.45 11.17 0 0 0
16/06/2021
11.31
 100,900 11.54 11.54 10.98 0 0 0
15/06/2021
11.31
 152,700 11.12 11.40 11.08 0 0 0
14/06/2021
11.12
 170,700 11.12 11.45 10.75 0 0 0
11/06/2021
11.12
 150,000 10.80 11.68 10.77 0 0 0
10/06/2021
10.98
 147,800 10.75 11.01 10.75 0 0 0
09/06/2021
10.75
 242,600 10.28 10.84 10.19 0 0 0
08/06/2021
10.28
 202,100 10.68 10.94 10.28 0 0 0
07/06/2021
11.03
 165,000 11.73 11.73 10.89 0 0 0
04/06/2021
11.59
 223,000 11.68 11.73 11.36 0 0 0
03/06/2021
11.31
 376,800 10.84 11.33 10.84 0 0 0
02/06/2021
10.61
 144,900 10.77 10.84 10.54 0 0 0
01/06/2021
10.82
 259,900 10.77 11.17 10.75 0 0 0
31/05/2021
10.70
 192,900 10.49 10.73 10.42 0 0 0
28/05/2021
10.02
 50,800 9.81 10.07 9.63 0 0 0
27/05/2021
9.81
 109,900 10.19 10.19 9.81 0 0 0
26/05/2021
9.86
 96,600 9.39 9.86 9.35 0 0 0
25/05/2021
9.35
 100,400 9.44 9.49 9.32 0 0 0
24/05/2021
9.49
 223,200 9.44 9.63 9.30 0 0 0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
9.32
 134,300 9.07 9.35 8.88 0 0 0
20/05/2021
8.83
 60,200 8.77 8.92 8.61 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 8.83 8.92 8.74 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 0 0 0
13/05/2021
9.06
 56,900 8.83 9.29 8.83 0 0 0
12/05/2021
9.20
 26,400 9.06 9.24 8.92 0 0 0
11/05/2021
9.06
 67,800 8.79 9.35 8.79 0 0 0
10/05/2021
8.74
 51,000 8.74 8.79 8.47 0 0 0
07/05/2021
8.74
 18,800 8.61 8.86 8.52 0 0 0
06/05/2021
8.61
 19,100 8.81 8.88 8.61 0 0 0
05/05/2021
8.61
 35,200 8.79 9.06 8.52 0 0 0
04/05/2021
8.77
 17,800 8.29 8.83 8.29 0 0 0
29/04/2021
8.61
 27,300 8.43 8.83 8.43 0 0 0
28/04/2021
8.61
 10,700 8.83 8.97 8.49 0 0 0
27/04/2021
9.04
 42,000 8.61 9.04 8.43 0 0 0
26/04/2021
8.88
 49,400 9.17 9.17 8.72 0 0 0
23/04/2021
8.92
 51,400 8.83 8.99 8.56 0 0 0
22/04/2021
9.01
 65,500 9.15 9.51 9.01 0 0 0
20/04/2021
9.06
 35,300 9.15 9.20 9.06 0 0 0
19/04/2021
9.13
 64,500 8.88 9.13 8.88 0 0 0
16/04/2021
8.88
 83,800 9.01 9.10 8.61 0 0 0
15/04/2021
9.15
 70,400 9.22 9.24 9.15 0 0 0
14/04/2021
9.33
 94,200 9.15 9.33 9.15 0 0 0
13/04/2021
9.24
 72,300 9.38 9.38 9.17 0 0 0
12/04/2021
9.29
 77,900 9.24 9.33 9.15 0 0 0
09/04/2021
9.29
 74,300 9.22 9.35 9.20 0 0 0
08/04/2021
9.33
 71,400 9.38 9.51 9.13 0 0 0
07/04/2021
9.06
 62,500 9.06 9.10 9.04 0 0 0
06/04/2021
9.10
 126,200 9.10 9.24 9.04 0 0 0
05/04/2021
9.29
 102,900 9.47 9.47 9.08 0 0 0
02/04/2021
9.47
 105,600 9.51 9.56 9.06 0 0 0
01/04/2021
9.51
 198,300 9.24 9.51 8.83 0 0 0
31/03/2021
9.47
 314,000 9.24 9.47 9.06 0 0 0
30/03/2021
9.74
 96,500 10.42 10.42 9.51 0 0 0
29/03/2021
9.83
 298,200 9.72 9.83 9.56 0 0 0
26/03/2021
9.20
 698,800 9.06 9.20 8.63 0 0 0
25/03/2021
8.61
 75,900 8.74 8.74 8.29 0 0 0
24/03/2021
8.70
 41,000 8.74 8.74 8.45 0 0 0
23/03/2021
8.74
 123,400 8.88 9.01 8.74 0 0 0

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