CTCP Chứng khoán Thiên Việt (tvs)

23.45
-0.30
(-1.26%)
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)
11/07/2019
6.40
 7,630 6.43 6.43 6.35 500 0 0.0
10/07/2019
6.43
 23,820 6.43 6.43 6.24 500 0 0.0
09/07/2019
6.43
 5,630 6.46 6.56 6.35 0 0 0
08/07/2019
6.46
 10,630 6.48 6.48 6.40 0 0 0
05/07/2019
6.48
 8,880 6.59 6.59 6.35 0 0 0
04/07/2019
6.59
 10,020 6.61 6.61 6.51 0 0 0
03/07/2019
6.61
 5,060 6.51 6.61 6.30 0 0 0
02/07/2019
6.51
 8,060 6.46 6.53 6.14 0 0 0
01/07/2019
6.46
 9,110 6.35 6.46 6.38 0 0 0
28/06/2019
6.35
 12,850 6.40 6.56 6.35 0 0 0
27/06/2019
6.40
 4,260 6.51 6.51 6.06 0 0 0
26/06/2019
6.51
 10,020 6.43 6.56 6.40 0 0 0
25/06/2019
6.43
 5,310 6.40 6.61 6.40 0 0 0
24/06/2019
6.40
 10,520 6.46 6.46 6.30 530 0 0.0
21/06/2019
6.46
 12,670 6.53 6.53 6.35 0 0 0
20/06/2019
6.53
 12,010 6.51 6.69 6.40 0 0 0
19/06/2019
6.51
 10,610 6.51 6.56 6.46 0 0 0
18/06/2019
6.51
 10,270 6.51 6.61 6.46 10 0 0.0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.5 (Volume + 3.50%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
17/06/2019
6.51
 10,310 6.30 6.61 6.46 2,000 0 0.0
14/06/2019
6.30
 51,410 6.26 6.30 6.17 10,000 0 0.2
13/06/2019
6.26
 22,220 6.26 6.26 6.17 500 0 0.0
12/06/2019
6.26
 8,830 6.30 6.30 6.19 1,030 0 0.0
11/06/2019
6.30
 12,010 6.28 6.30 6.22 594,120 0 9.0
10/06/2019
6.28
 2,500 6.19 6.28 6.19 0 0 0
07/06/2019
6.19
 5,330 6.05 6.19 6.05 0 0 0
06/06/2019
6.05
 59,010 6.19 6.22 6.05 30,500 0 0.5
05/06/2019
6.19
 210 6.19 6.19 6.19 0 0 0
04/06/2019
6.19
 12,640 6.03 6.19 6.03 6,000 0 0.1
03/06/2019
6.03
 19,610 6.05 6.05 5.97 2,500 0 0.0
31/05/2019
6.05
 21,490 6.03 6.05 5.97 20,430 0 0.3
30/05/2019
6.03
 10,400 6.03 6.03 5.97 8,400 0 0.1
29/05/2019
6.03
 9,860 5.97 6.03 5.90 0 0 0
28/05/2019
5.97
 34,020 5.95 6.05 5.97 23,000 0 0.3
27/05/2019
5.95
 420 6.01 6.01 5.95 0 0 0
24/05/2019
6.01
 3,540 6.05 6.05 5.93 2,910 0 0.0
23/05/2019
6.05
 6,220 6.03 6.05 5.93 0 1,500 -0.0
22/05/2019
6.03
 35,480 5.86 6.03 5.84 1,020,000 0 15.3
21/05/2019
5.86
 71,910 5.84 6.01 5.80 0 0 0
20/05/2019
5.84
 50,010 5.93 5.93 5.76 1,000 0 0.0
17/05/2019
5.93
 10,230 5.93 5.93 5.76 0 0 0
16/05/2019
5.93
 31,440 5.97 5.97 5.78 0 0 0
15/05/2019
5.97
 45,470 5.88 5.97 5.72 0 0 0
14/05/2019
5.88
 30,210 5.88 5.88 5.80 3,730 0 0.1
13/05/2019
5.88
 6,540 5.93 5.97 5.80 500 0 0.0
10/05/2019
5.93
 23,800 5.88 5.93 5.84 9,200 0 0.1
09/05/2019
5.88
 266,180 5.76 5.88 5.72 0 0 0
08/05/2019
5.76
 16,600 5.84 5.84 5.72 0 0 0
07/05/2019
5.84
 5,660 5.82 5.84 5.76 500 0 0.0
06/05/2019
5.82
 5,180 5.80 5.82 5.64 0 0 0
03/05/2019
5.80
 2,770 5.84 5.84 5.59 500 0 0.0
02/05/2019
5.84
 7,460 5.84 5.84 5.72 0 1,000 -0.0
26/04/2019
5.84
 0 5.84 5.84 5.84 0 0 0
25/04/2019
5.84
 10,590 5.84 5.84 5.47 30 5,550 -0.1
24/04/2019
5.84
 20 5.80 5.84 5.84 0 0 0
23/04/2019
5.80
 50,030 5.88 5.88 5.80 50,000 0 0.7
22/04/2019
5.88
 50 5.88 5.88 5.88 0 0 0
19/04/2019
5.88
 10 5.82 5.88 5.88 0 0 0
18/04/2019
5.82
 1,530 5.88 5.88 5.64 0 0 0
17/04/2019
5.88
 420 5.84 5.90 5.88 0 0 0
16/04/2019
5.84
 4,100 5.93 5.93 5.72 500 0 0.0
12/04/2019
5.93
 0 5.93 5.93 5.93 0 0 0
11/04/2019
5.93
 10 5.93 5.93 5.93 0 0 0
10/04/2019
5.93
 61,200 6.01 6.01 5.68 4,700 0 0.1
09/04/2019
6.01
 15,510 6.05 6.05 5.80 0 0 0
08/04/2019
6.05
 0 6.05 6.05 6.05 0 0 0
05/04/2019
6.05
 22,320 5.95 6.22 5.76 0 0 0
04/04/2019
5.95
 9,250 5.93 5.97 5.84 0 0 0
03/04/2019
5.93
 15,720 5.95 5.95 5.93 15,000 1,000 0.2
02/04/2019
5.95
 73,630 6.03 6.03 5.72 1,000 0 0.0
01/04/2019
6.03
 1,360 6.09 6.09 6.03 0 1,000 -0.0
29/03/2019
6.09
 2,950 5.80 6.17 5.88 0 0 0
28/03/2019
5.80
 78,340 5.95 5.95 5.72 26,000 0 0.4
27/03/2019
5.95
 2,800 5.88 5.95 5.95 151,000 31,500 1.8
26/03/2019
5.88
 20 5.99 5.99 5.88 0 0 0
25/03/2019
5.99
 1,100 6.01 6.01 5.84 0 0 0
22/03/2019
6.01
 84,750 6.03 6.03 5.72 152,000 0 2.3
21/03/2019
6.03
 143,230 6.05 6.05 5.72 51,500 30,000 0.3
20/03/2019
6.05
 14,100 6.05 6.05 5.90 0 0 0
19/03/2019
6.05
 133,180 6.05 6.05 5.72 9,100 0 0.1
18/03/2019
6.05
 39,010 6.05 6.07 5.84 11,000 0 0.2
15/03/2019
6.05
 21,640 6.05 6.05 5.82 19,000 0 0.3
14/03/2019
6.05
 4,520 6.05 6.05 5.90 640,000 0 9.6
13/03/2019
6.05
 11,660 6.01 6.05 5.86 130,000 0 1.9
12/03/2019
6.01
 56,920 6.05 6.17 5.72 0 110 -0.0
11/03/2019
6.05
 650,840 5.97 6.05 5.72 0 67,440 -1.0
08/03/2019
5.97
 29,000 5.80 5.97 5.72 0 0 0
07/03/2019
5.80
 15,080 5.90 5.90 5.72 0 0 0
06/03/2019
5.90
 540 5.74 5.90 5.76 0 0 0
05/03/2019
5.74
 260 5.93 5.97 5.72 0 0 0
04/03/2019
5.93
 230 5.84 5.93 5.93 0 0 0
01/03/2019
5.84
 630 5.76 6.15 5.70 0 0 0
28/02/2019
5.76
 49,840 5.95 5.95 5.68 0 0 0
27/02/2019
5.95
 59,860 5.97 5.97 5.70 0 0 0
26/02/2019
5.97
 13,280 5.97 5.97 5.76 0 0 0
25/02/2019
5.97
 9,530 5.74 6.01 5.95 0 0 0
22/02/2019
5.74
 44,940 5.99 5.99 5.74 0 0 0
21/02/2019
5.99
 94,040 6.01 6.01 5.76 16,300 1,540 0.2
20/02/2019
6.01
 600 6.01 6.01 6.01 0 0 0
19/02/2019
6.01
 50 5.93 6.01 6.01 125,000 0 1.8
18/02/2019
5.93
 2,030 5.88 5.93 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |