CTCP Chứng khoán Thiên Việt (tvs)

23.30
-0.45
(-1.89%)
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
(2024-08-20) 		3.40 16.71% 9,775,100 -2,576,626 -59.7
20.35
23.95
23.75
2 tháng
(2024-07-22) 		1.75 7.95% 17,665,300 -3,666,768 -80.6
18.65
23.95
23.75
3 tháng
(2024-06-21) 		-2.15 -8.30% 33,924,600 -3,553,457 -77.9
18.65
25.90
23.75
6 tháng
(2024-03-25) 		1.16 5.13% 57,383,700 -9,565,391 -224.4
18.65
27.20
23.75
12 tháng
(2023-09-25) 		2.84 13.59% 66,860,100 -8,764,668 -206.1
17
27.20
23.75
24 tháng
(2022-09-30) 		2.96 14.22% 82,175,100 -9,039,661 -216.1
14.17
27.20
23.75
36 tháng
(2021-10-05) 		2.13 9.86% 118,688,500 -8,390,369 -239.0
14.17
43.95
23.75
60 tháng
(2019-10-16) 		17.77 297.20% 147,500,790 -1,070,719 -128.6
5.59
43.95
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
15.91
 136,600 15.88 16.00 15.27 1,000 800 0.0
06/07/2021
15.88
 173,800 16.67 17.28 15.88 3,100 0 0.1
05/07/2021
16.67
 248,300 16.34 17.25 16.55 400 0 0
02/07/2021
16.34
 245,800 15.45 16.52 15.57 3,300 0 0.1
01/07/2021
15.45
 118,700 14.99 15.88 14.96 100 0 0.0
30/06/2021
14.99
 39,300 15.27 15.27 14.96 2,500 0 0.1
29/06/2021
15.27
 71,900 15.30 15.51 15.21 600 0 0.0
28/06/2021
15.30
 76,200 15.02 15.51 15.21 0 0 0
25/06/2021
15.02
 110,900 14.66 15.15 14.66 8,500 0 0.2
24/06/2021
14.66
 60,600 14.72 14.78 14.66 25,200 0 0.6
23/06/2021
14.72
 96,900 14.72 14.96 14.66 41,300 200 1.0
22/06/2021
14.72
 97,900 14.93 14.96 14.66 27,900 5,900 0.5
21/06/2021
14.93
 253,900 14.96 15.02 14.66 126,400 0 3.0
18/06/2021
14.96
 144,200 14.93 15.15 14.90 30,000 0 0.7
17/06/2021
14.93
 128,600 14.78 14.96 14.60 57,700 0 1.4
16/06/2021
14.78
 100,900 14.78 15.08 14.35 8,400 0 0.2
15/06/2021
14.78
 152,700 14.54 14.90 14.47 900 0 0.0
14/06/2021
14.54
 170,700 14.54 14.96 14.05 7,600 200 0.2
11/06/2021
14.54
 150,000 14.35 15.27 14.08 10,000 0 0.2
10/06/2021
14.35
 147,800 14.05 14.38 14.05 61,300 600 1.4
09/06/2021
14.05
 242,600 13.44 14.17 13.31 90,700 0 2.1
08/06/2021
13.44
 202,100 14.41 14.41 13.44 0 0 0
07/06/2021
14.41
 165,000 15.15 15.33 14.23 400 0 0.0
04/06/2021
15.15
 223,000 14.78 15.33 14.84 700 0 0.0
03/06/2021
14.78
 376,800 13.86 14.81 14.17 0 0 0
02/06/2021
13.86
 144,900 14.14 14.17 13.77 400 0 0.0
01/06/2021
14.14
 259,900 13.99 14.60 14.05 0 0 0
31/05/2021
13.99
 192,900 13.10 14.02 13.62 0 10,000 -0.2
28/05/2021
13.10
 50,800 12.83 13.16 12.58 0 0 0
27/05/2021
12.83
 109,900 12.89 13.31 12.83 10,000 0 0.2
26/05/2021
12.89
 96,600 12.21 12.89 12.21 5,900 0 0.1
25/05/2021
12.21
 100,400 12.40 12.40 12.18 30,100 0 0.6
24/05/2021
12.40
 223,200 12.18 12.58 12.15 71,700 0 1.4
21/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2021
12.18
 134,300 11.54 12.21 11.60 61,000 0 1.2
20/05/2021
11.54
 60,200 11.54 11.66 11.25 2,500 0 0.0
19/05/2021
11.54
 15,300 11.60 11.60 11.36 0 0 0
18/05/2021
11.60
 10,800 11.72 11.72 11.42 600 0 0.0
17/05/2021
11.72
 30,000 11.78 11.78 11.54 0 0 0
14/05/2021
11.78
 53,100 11.84 12.13 11.72 3,100 0 0.1
13/05/2021
11.84
 56,900 12.02 12.13 11.54 16,700 0 0.3
12/05/2021
12.02
 26,400 11.84 12.08 11.66 500 1,000 -0.0
11/05/2021
11.84
 67,800 11.42 12.22 11.48 800 0 0.0
10/05/2021
11.42
 51,000 11.42 11.48 11.07 4,000 0 0.1
07/05/2021
11.42
 18,800 11.25 11.57 11.13 5,000 0 0.1
06/05/2021
11.25
 19,100 11.25 11.60 11.25 0 0 0
05/05/2021
11.25
 35,200 11.45 11.84 11.13 1,900 0 0.0
04/05/2021
11.45
 17,800 11.25 11.54 10.83 2,700 0 0.1
29/04/2021
11.25
 27,300 11.25 11.54 11.01 4,000 0 0.1
28/04/2021
11.25
 10,700 11.81 11.81 11.10 0 0 0
27/04/2021
11.81
 42,000 11.60 11.81 11.01 2,900 0 0.1
26/04/2021
11.60
 49,400 11.66 11.99 11.39 0 0 0
23/04/2021
11.66
 51,400 11.78 11.78 11.19 0 0 0
22/04/2021
11.78
 65,500 11.84 12.43 11.78 0 0 0
20/04/2021
11.84
 35,300 11.93 12.02 11.84 9,000 0 0.2
19/04/2021
11.93
 64,500 11.60 11.93 11.60 25,000 0 0.5
16/04/2021
11.60
 83,800 11.96 11.96 11.25 6,000 0 0.1
15/04/2021
11.96
 70,400 12.19 12.19 11.96 0 0 0
14/04/2021
12.19
 94,200 12.08 12.19 11.96 0 0 0
13/04/2021
12.08
 72,300 12.13 12.25 11.99 0 0 0
12/04/2021
12.13
 77,900 12.13 12.19 11.96 0 0 0
09/04/2021
12.13
 74,300 12.19 12.22 12.02 0 400 -0.0
08/04/2021
12.19
 71,400 11.84 12.43 11.93 0 0 0
07/04/2021
11.84
 62,500 11.90 11.90 11.81 0 0 0
06/04/2021
11.90
 126,200 12.13 12.13 11.81 5,000 0 0.1
05/04/2021
12.13
 102,900 12.37 12.37 11.87 0 1,400 -0.0
02/04/2021
12.37
 105,600 12.43 12.49 11.84 0 3,500 -0.1
01/04/2021
12.43
 198,300 12.37 12.43 11.54 3,000 0 0.1
31/03/2021
12.37
 314,000 12.73 12.73 11.84 400 1,100 -0.0
30/03/2021
12.73
 96,500 12.84 13.61 12.43 7,300 500 0.1
29/03/2021
12.84
 298,200 12.02 12.84 12.49 5,200 8,000 -0.1
26/03/2021
12.02
 698,800 11.25 12.02 11.28 151,700 0 3.1
25/03/2021
11.25
 75,900 11.36 11.42 10.83 16,000 0 0.3
24/03/2021
11.36
 41,000 11.42 11.42 11.04 9,000 0 0.2
23/03/2021
11.42
 123,400 11.51 11.78 11.42 28,000 0 0.5
22/03/2021
11.51
 288,700 11.07 11.72 11.25 36,400 0 0.7
19/03/2021
11.07
 71,800 11.01 11.13 10.95 14,800 0 0.3
18/03/2021
11.01
 13,600 11.01 11.13 10.89 4,800 0 0.1
17/03/2021
11.01
 7,200 10.95 11.07 10.95 3,000 0 0.1
16/03/2021
10.95
 19,300 11.16 11.42 10.89 10,100 0 0.2
15/03/2021
11.16
 30,100 11.04 11.16 10.83 7,400 0 0.1
12/03/2021
11.04
 22,300 11.01 11.04 10.95 5,000 0 0.1
11/03/2021
11.01
 50,800 10.89 11.13 10.89 12,000 0 0.2
10/03/2021
10.89
 17,200 11.19 11.19 10.89 5,000 0 0.1
09/03/2021
11.19
 6,400 11.16 11.28 11.01 2,000 0 0.0
08/03/2021
11.16
 31,100 11.25 11.48 11.16 10,000 0 0.2
05/03/2021
11.25
 53,300 11.19 11.25 11.13 36,000 0 0.7
04/03/2021
11.19
 87,500 11.19 11.28 11.19 72,900 0 1.4
03/03/2021
11.19
 29,900 11.22 11.28 11.19 7,000 0 0.1
02/03/2021
11.22
 24,600 11.48 11.48 11.19 15,100 0 0.3
01/03/2021
11.48
 45,500 11.31 11.54 11.25 9,000 0 0.2
26/02/2021
11.31
 98,800 11.48 11.48 10.83 17,000 0 0.3
25/02/2021
11.48
 14,900 11.36 11.54 11.31 7,000 1,000 0.1
24/02/2021
11.36
 81,300 11.25 11.72 11.25 19,300 0 0.4
23/02/2021
11.25
 128,900 11.19 11.54 10.71 27,000 0 0.5
22/02/2021
11.19
 44,200 11.19 11.25 10.71 12,200 0 0.2
19/02/2021
11.19
 23,400 11.25 11.25 10.77 1,700 0 0.0
18/02/2021
11.25
 95,400 10.65 11.39 10.65 19,000 0 0.4
17/02/2021
10.65
 22,400 10.54 10.65 10.06 4,100 0 0.1
09/02/2021
10.54
 13,300 10.57 10.60 10.36 5,500 0 0.1
08/02/2021
10.57
 10,900 10.77 10.83 10.06 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |