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)
06/09/2017
2.88
 46,940 2.82 2.88 2.77 0 0 0
05/09/2017
2.82
 21,110 2.84 2.91 2.80 0 0 0
01/09/2017
2.84
 520 2.94 2.94 2.84 0 0 0
31/08/2017
2.94
 7,740 2.88 2.94 2.80 0 0 0
30/08/2017
2.88
 2,500 2.91 2.91 2.85 0 0 0
29/08/2017
2.91
 9,670 2.94 2.94 2.91 0 0 0
28/08/2017
2.94
 29,830 2.85 2.96 2.80 0 0 0
25/08/2017
2.85
 12,810 2.91 2.91 2.85 500 0 0.0
24/08/2017
2.91
 6,940 3.00 3.05 2.91 0 0 0
23/08/2017
3.00
 11,870 2.85 3.05 2.88 0 0 0
22/08/2017
2.85
 30,160 3.03 3.10 2.85 5,000 0 0.1
21/08/2017
3.03
 27,080 3.10 3.10 3.00 0 0 0
18/08/2017
3.10
 25,140 3.16 3.16 2.99 340 0 0.0
17/08/2017
3.16
 11,510 3.16 3.18 3.05 3,810 0 0.0
16/08/2017
3.16
 2,670 3.07 3.18 3.09 790 0 0.0
15/08/2017
3.07
 58,000 2.96 3.16 2.89 0 0 0
14/08/2017
2.96
 16,650 3.05 3.05 2.94 0 0 0
11/08/2017
3.05
 39,270 3.14 3.14 3.02 0 0 0
10/08/2017
3.14
 13,840 3.29 3.29 3.14 0 0 0
09/08/2017
3.29
 116,510 3.25 3.43 3.18 0 0 0
08/08/2017
3.25
 281,000 3.05 3.25 3.21 57,990 0 0.7
07/08/2017
3.05
 111,690 2.85 3.05 2.94 0 0 0
04/08/2017
2.85
 17,130 2.94 2.94 2.84 0 5,000 -0.1
03/08/2017
2.94
 70 2.94 2.94 2.94 0 0 0
02/08/2017
2.94
 12,550 2.92 2.94 2.91 0 0 0
01/08/2017
2.92
 14,270 2.92 2.92 2.88 0 0 0
31/07/2017
2.92
 31,380 2.92 2.94 2.92 0 0 0
28/07/2017
2.92
 17,080 2.94 2.94 2.82 0 0 0
27/07/2017
2.94
 9,920 2.87 2.94 2.87 0 0 0
26/07/2017
2.87
 6,720 2.87 2.87 2.81 0 0 0
25/07/2017
2.87
 4,900 2.88 2.88 2.77 0 0 0
24/07/2017
2.88
 6,870 2.88 2.91 2.68 0 0 0
21/07/2017
2.88
 15,390 2.91 3.02 2.88 0 100 0.0
20/07/2017
2.91
 0 2.91 2.91 2.91 0 0 0
19/07/2017
2.91
 6,520 2.80 2.91 2.80 0 800 0.0
18/07/2017
2.80
 300 2.96 2.96 2.80 0 0 0
17/07/2017
2.96
 4,070 2.80 2.96 2.85 0 0 0
14/07/2017: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
14/07/2017
2.80
 2,300 2.96 3.13 2.80 0 0 0
13/07/2017
2.96
 30,700 2.98 3.02 2.78 900 0 0.0
12/07/2017
2.98
 8,070 3.02 3.02 2.90 100 0 0.0
11/07/2017
3.02
 17,550 3.02 3.02 2.90 0 0 0
10/07/2017
3.02
 59,270 3.04 3.07 3.01 0 0 0
07/07/2017
3.04
 87,340 2.95 3.09 2.97 0 2,000 0.0
06/07/2017
2.95
 74,040 2.95 3.00 2.86 0 0 0
05/07/2017
2.95
 36,680 2.83 3.02 2.80 0 0 0
04/07/2017
2.83
 15,940 2.83 2.90 2.78 0 0 0
03/07/2017
2.83
 66,780 2.66 2.84 2.66 0 0 0
30/06/2017
2.66
 19,270 2.58 2.66 2.60 0 0 0
29/06/2017
2.58
 29,210 2.60 2.60 2.57 0 0 0
28/06/2017
2.60
 270 2.58 2.60 2.58 0 0 0
27/06/2017
2.58
 34,740 2.56 2.58 2.46 0 0 0
26/06/2017
2.56
 8,330 2.56 2.56 2.46 0 0 0
23/06/2017
2.56
 9,110 2.54 2.56 2.46 0 0 0
22/06/2017
2.54
 4,020 2.51 2.54 2.51 0 0 0
21/06/2017
2.51
 3,900 2.52 2.52 2.51 0 0 0
20/06/2017
2.52
 4,020 2.52 2.54 2.44 0 2,890 0.0
19/06/2017
2.52
 21,000 2.37 2.52 2.37 0 0 0
16/06/2017
2.37
 16,230 2.32 2.43 2.36 0 0 0
15/06/2017
2.32
 7,030 2.37 2.42 2.32 0 0 0
14/06/2017
2.37
 7,650 2.32 2.37 2.32 0 0 0
13/06/2017
2.32
 14,810 2.32 2.37 2.32 0 0 0
12/06/2017
2.32
 6,600 2.32 2.32 2.30 0 730 0.0
09/06/2017
2.32
 380 2.32 2.32 2.32 0 0 0
08/06/2017
2.32
 3,000 2.36 2.36 2.32 0 10 0.0
07/06/2017
2.36
 20,780 2.37 2.37 2.30 2,730 0 0.0
06/06/2017
2.37
 4,520 2.34 2.37 2.34 0 0 0
05/06/2017
2.34
 16,110 2.33 2.34 2.32 0 0 0
02/06/2017
2.33
 3,610 2.34 2.34 2.30 10 0 0.0
01/06/2017
2.34
 0 2.34 2.34 2.34 0 0 0
31/05/2017
2.34
 41,410 2.30 2.34 2.30 0 0 0
30/05/2017
2.30
 4,800 2.34 2.49 2.30 0 0 0
29/05/2017
2.34
 3,410 2.43 2.51 2.34 0 0 0
26/05/2017
2.43
 6,560 2.37 2.44 2.42 0 0 0
25/05/2017
2.37
 2,270 2.33 2.37 2.33 0 0 0
24/05/2017
2.33
 28,870 2.30 2.33 2.30 0 0 0
23/05/2017
2.30
 10,240 2.30 2.30 2.30 0 0 0
22/05/2017
2.30
 8,210 2.30 2.32 2.27 0 0 0
19/05/2017
2.30
 30,680 2.29 2.33 2.27 5,000 0 0.0
18/05/2017
2.29
 4,810 2.28 2.29 2.25 0 800 0.0
17/05/2017
2.28
 3,400 2.27 2.28 2.27 0 0 0
16/05/2017
2.27
 7,000 2.27 2.28 2.27 4,490 0 0.0
15/05/2017
2.27
 6,530 2.26 2.29 2.21 0 0 0
12/05/2017
2.26
 6,410 2.27 2.27 2.20 0 0 0
11/05/2017
2.27
 18,910 2.31 2.31 2.17 1,000 0 0.0
10/05/2017
2.31
 2,060 2.25 2.31 2.25 0 0 0
09/05/2017
2.25
 44,170 2.25 2.26 2.25 0 0 0
08/05/2017
2.25
 5,010 2.26 2.31 2.25 0 0 0
05/05/2017
2.26
 3,520 2.27 2.30 2.26 0 0 0
04/05/2017
2.27
 10 2.30 2.30 2.27 0 0 0
03/05/2017
2.30
 0 2.30 2.30 2.30 0 0 0
28/04/2017
2.30
 1,010 2.31 2.31 2.25 1,000 0 0.0
27/04/2017
2.31
 6,600 2.25 2.32 2.26 0 0 0
26/04/2017
2.25
 70 2.30 2.30 2.25 0 0 0
25/04/2017
2.30
 10,230 2.20 2.30 2.22 5,120 0 0.0
24/04/2017
2.20
 100 2.22 2.22 2.20 0 0 0
21/04/2017
2.22
 5,030 2.17 2.22 2.13 0 0 0
20/04/2017
2.17
 550 2.15 2.17 2.15 0 500 0.0
19/04/2017
2.15
 500 2.18 2.18 2.15 0 0 0
18/04/2017
2.18
 6,020 2.17 2.18 2.08 0 500 0.0
17/04/2017
2.17
 0 2.17 2.17 2.17 0 0 0

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