CTCP Chứng khoán Thiên Việt (tvs)

12
-0.40
(-3.23%)
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)
11/08/2017
3.05
 39,270 3.14 3.14 3.02 0 0 0
10/08/2017
3.14
 13,840 3.21 3.27 3.14 0 0 0
09/08/2017
3.29
 116,510 3.43 3.43 3.18 0 0 0
08/08/2017
3.25
 281,000 3.25 3.25 3.21 0 0 0
07/08/2017
3.05
 111,690 2.94 3.05 2.94 0 0 0
04/08/2017
2.85
 17,130 2.84 2.91 2.84 0 0 0
03/08/2017
2.94
 70 2.94 2.94 2.94 0 0 0
02/08/2017
2.94
 12,550 2.91 2.94 2.91 0 0 0
01/08/2017
2.92
 14,270 2.88 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 2.88 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 2.77 2.87 2.77 0 0 0
24/07/2017
2.88
 6,870 2.80 2.91 2.68 0 0 0
21/07/2017
2.88
 15,390 2.91 3.02 2.88 0 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 0 0
18/07/2017
2.80
 300 2.82 2.82 2.80 0 0 0
17/07/2017
2.96
 4,070 2.85 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 3.13 3.13 2.80 0 0 0
13/07/2017
2.96
 30,700 2.78 3.02 2.78 0 0 0
12/07/2017
2.98
 8,070 3.02 3.02 2.90 0 0 0
11/07/2017
3.02
 17,550 2.95 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 2.97 3.09 2.97 0 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 2.90 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 2.61 2.66 2.60 0 0 0
29/06/2017
2.58
 29,210 2.57 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 2.46 2.58 2.46 0 0 0
26/06/2017
2.56
 8,330 2.51 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 2.44 2.54 2.44 0 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 2.39 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 2.30 2.32 2.30 0 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 0 0
07/06/2017
2.36
 20,780 2.32 2.36 2.30 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 2.32 2.34 2.32 0 0 0
02/06/2017
2.33
 3,610 2.32 2.33 2.30 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 2.31 2.34 2.30 0 0 0
30/05/2017
2.30
 4,800 2.49 2.49 2.30 0 0 0
29/05/2017
2.34
 3,410 2.42 2.51 2.34 0 0 0
26/05/2017
2.43
 6,560 2.42 2.44 2.42 0 0 0
25/05/2017
2.37
 2,270 2.34 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 2.32 2.32 2.27 0 0 0
19/05/2017
2.30
 30,680 2.28 2.33 2.27 0 0 0
18/05/2017
2.29
 4,810 2.28 2.29 2.25 0 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 0 0 0
15/05/2017
2.27
 6,530 2.21 2.29 2.21 0 0 0
12/05/2017
2.26
 6,410 2.25 2.26 2.20 0 0 0
11/05/2017
2.27
 18,910 2.26 2.30 2.17 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 2.31 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 2.27 2.27 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 2.25 2.30 2.25 0 0 0
27/04/2017
2.31
 6,600 2.32 2.32 2.26 0 0 0
26/04/2017
2.25
 70 2.25 2.30 2.25 0 0 0
25/04/2017
2.30
 10,230 2.22 2.30 2.22 0 0 0
24/04/2017
2.20
 100 2.20 2.20 2.20 0 0 0
21/04/2017
2.22
 5,030 2.13 2.22 2.13 0 0 0
20/04/2017
2.17
 550 2.15 2.17 2.15 0 0 0
19/04/2017
2.15
 500 2.15 2.15 2.15 0 0 0
18/04/2017
2.18
 6,020 2.08 2.18 2.08 0 0 0
17/04/2017
2.17
 0 2.17 2.17 2.17 0 0 0
14/04/2017
2.17
 7,550 2.13 2.17 2.05 0 0 0
13/04/2017
2.20
 50 2.14 2.20 2.14 0 0 0
12/04/2017
2.15
 1,110 2.13 2.22 2.13 0 0 0
11/04/2017
2.13
 710 2.22 2.22 2.13 0 0 0
10/04/2017
2.22
 1,550 2.15 2.22 2.15 0 0 0
07/04/2017
2.15
 140 2.30 2.30 2.15 0 0 0
05/04/2017
2.25
 10 2.25 2.25 2.25 0 0 0
04/04/2017
2.17
 8,010 2.25 2.25 2.17 0 0 0
03/04/2017
2.20
 21,920 2.10 2.20 2.10 0 0 0
31/03/2017
2.10
 16,440 2.10 2.12 2.10 0 0 0
30/03/2017
2.09
 5,400 2.15 2.15 2.09 0 0 0
29/03/2017
2.08
 60 2.16 2.16 2.08 0 0 0
28/03/2017
2.16
 810 2.15 2.16 2.15 0 0 0
27/03/2017
2.15
 3,860 2.10 2.15 2.05 0 0 0
24/03/2017
2.11
 1,400 2.13 2.13 2.11 0 0 0
23/03/2017
2.13
 2,500 2.16 2.22 2.13 0 0 0
22/03/2017
2.15
 40,900 2.15 2.22 2.15 0 0 0

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