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)
19/09/2018
5.68
 1,520 5.68 5.68 5.59 0 1,500 -0.0
18/09/2018
5.68
 0 5.68 5.68 5.68 0 0 0
17/09/2018
5.68
 3,000 5.78 5.78 5.68 0 0 0
14/09/2018
5.78
 32,820 5.80 5.80 5.74 31,510 0 0.4
13/09/2018
5.80
 5,870 5.74 5.80 5.64 5,190 0 0.1
12/09/2018
5.74
 12,630 5.72 5.76 5.68 500 0 0.0
11/09/2018
5.72
 66,640 5.64 5.72 5.64 62,400 0 0.9
10/09/2018
5.64
 9,880 5.64 5.64 5.39 5,840 0 0.1
07/09/2018
5.64
 7,210 5.68 5.68 5.39 5,000 0 0.1
06/09/2018
5.68
 10,660 5.59 5.72 5.64 130,000 3,000 1.8
05/09/2018
5.59
 20,230 5.64 5.74 5.59 900 10,110 -0.1
04/09/2018
5.64
 9,800 5.51 5.64 5.59 0 0 0
31/08/2018
5.51
 58,000 5.45 5.82 5.47 5,000 51,600 -0.6
30/08/2018
5.45
 13,820 5.64 5.64 5.43 0 13,600 -0.2
29/08/2018
5.64
 6,010 5.66 5.66 5.51 0 0 0
28/08/2018
5.66
 14,860 5.64 5.66 5.39 7,750 14,200 -0.1
27/08/2018
5.64
 74,720 5.55 5.64 5.55 74,520 16,060 0.8
24/08/2018
5.55
 2,010 5.57 5.57 5.30 0 0 0
23/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
22/08/2018
5.57
 1,000 5.47 5.57 5.57 1,000 0 0.0
21/08/2018
5.47
 4,990 5.47 5.47 5.10 0 0 0
20/08/2018
5.47
 200 5.59 5.59 5.47 0 0 0
17/08/2018
5.59
 30,000 5.59 5.59 5.59 0 2,450 -0.0
16/08/2018
5.59
 0 5.59 5.59 5.59 0 0 0
15/08/2018
5.59
 21,550 5.59 5.59 5.59 0 0 0
14/08/2018
5.59
 23,000 5.55 5.59 5.55 0 0 0
13/08/2018
5.55
 20,030 5.49 5.61 5.47 10 0 0.0
10/08/2018
5.49
 10,000 5.57 5.59 5.49 10,000 0 0.1
09/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
08/08/2018
5.57
 250 5.37 5.57 5.35 50 0 0.0
07/08/2018
5.37
 113,610 5.57 5.74 5.20 100,000 113,500 -0.2
06/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
03/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
02/08/2018
5.57
 2,100 5.78 5.78 5.57 0 0 0
01/08/2018
5.78
 1,790 5.59 5.80 5.59 880 0 0.0
31/07/2018
5.59
 3,200 5.80 5.80 5.59 0 0 0
30/07/2018
5.80
 19,600 5.80 5.80 5.76 15,000 2,000 0.2
27/07/2018
5.80
 7,300 5.80 5.80 5.70 0 0 0
26/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2018
5.80
 3,010 5.50 5.86 5.80 0 0 0
25/07/2018
5.50
 25,200 5.32 5.50 4.96 0 0 0
24/07/2018
5.32
 15,300 5.14 5.32 4.99 0 0 0
23/07/2018
5.14
 27,530 5.46 5.46 5.08 3,000 0 0.0
20/07/2018
5.46
 6,080 5.46 5.48 5.43 2,800 0 0.0
19/07/2018
5.46
 11,340 5.57 5.57 5.32 9,120 0 0.1
18/07/2018
5.57
 25,400 5.25 5.57 5.26 23,270 11,140 0.2
17/07/2018
5.25
 2,020 5.23 5.25 5.14 0 0 0
16/07/2018
5.23
 1,770 5.23 5.23 5.23 0 0 0
13/07/2018
5.23
 160 5.23 5.23 5.21 0 0 0
12/07/2018
5.23
 5,090 5.19 5.23 5.07 0 0 0
11/07/2018
5.19
 27,590 5.07 5.21 4.96 22,000 500 0.3
10/07/2018
5.07
 1,490 5.01 5.07 4.90 0 480 -0.0
09/07/2018
5.01
 11,020 4.99 5.01 4.78 0 0 0
06/07/2018
4.99
 24,510 5.21 5.21 4.85 0 1,410 -0.0
05/07/2018
5.21
 13,720 5.21 5.21 4.85 5,000 3,000 0.0
04/07/2018
5.21
 16,320 5.36 5.36 4.99 0 20 -0.0
03/07/2018
5.36
 2,120 5.25 5.36 5.14 0 0 0
02/07/2018
5.25
 4,120 5.36 5.36 4.99 0 0 0
29/06/2018
5.36
 3,840 5.37 5.37 5.07 830 0 0.0
28/06/2018
5.37
 8,970 5.43 5.43 5.12 7,500 900 0.1
27/06/2018
5.43
 2,600 5.57 5.57 5.25 0 500 -0.0
26/06/2018
5.57
 71,260 5.21 5.57 5.01 68,900 0 1.0
25/06/2018
5.21
 18,560 4.88 5.21 4.90 5,400 1,350 0.1
22/06/2018
4.88
 18,420 4.88 4.99 4.88 18,200 0 0.2
21/06/2018
4.88
 25,400 4.83 4.88 4.72 16,500 10,000 0.1
20/06/2018
4.83
 13,940 4.56 4.87 4.70 12,600 4,000 0.1
19/06/2018
4.56
 8,050 4.87 4.87 4.56 50 7,000 -0.1
18/06/2018
4.87
 770 4.88 4.92 4.63 0 0 0
15/06/2018
4.88
 1,000 4.88 4.88 4.88 0 0 0
14/06/2018
4.88
 6,730 4.88 4.88 4.65 5,000 0 0.1
13/06/2018
4.88
 3,610 4.88 4.88 4.85 3,000 0 0.0
12/06/2018
4.88
 15,000 4.88 4.92 4.74 15,000 0 0.2
11/06/2018
4.88
 40 4.85 4.88 4.88 0 0 0
08/06/2018
4.85
 3,200 4.88 4.88 4.74 0 0 0
07/06/2018
4.88
 200 4.88 4.88 4.88 0 0 0
06/06/2018
4.88
 60 4.88 4.88 4.88 0 0 0
05/06/2018
4.88
 37,060 4.81 4.88 4.83 0 0 0
04/06/2018
4.81
 7,630 4.83 4.83 4.78 0 0 0
01/06/2018
4.83
 1,280 4.85 4.85 4.56 0 0 0
31/05/2018
4.85
 2,850 4.81 4.85 4.74 950 0 0.0
30/05/2018
4.81
 5,490 4.81 4.81 4.56 0 0 0
29/05/2018
4.81
 2,200 4.85 4.85 4.52 0 0 0
28/05/2018
4.85
 6,270 4.85 4.85 4.52 0 0 0
25/05/2018
4.85
 2,650 4.74 4.85 4.72 0 0 0
24/05/2018
4.74
 0 4.74 4.74 4.74 0 0 0
23/05/2018
4.74
 610 4.74 4.74 4.63 0 0 0
22/05/2018
4.74
 27,230 4.74 4.74 4.52 0 0 0
21/05/2018
4.74
 1,200 4.76 4.76 4.56 0 0 0
18/05/2018
4.76
 5,430 4.70 4.78 4.67 0 0 0
17/05/2018
4.70
 19,420 4.70 4.74 4.69 0 0 0
16/05/2018
4.70
 11,920 4.90 4.90 4.70 0 0 0
15/05/2018
4.90
 13,260 4.92 4.92 4.70 0 0 0
14/05/2018
4.92
 0 4.92 4.92 4.92 0 0 0
11/05/2018
4.92
 670 4.87 4.92 4.74 0 0 0
10/05/2018
4.87
 13,320 4.87 4.87 4.70 0 0 0
09/05/2018
4.87
 15,240 4.96 4.96 4.67 0 0 0
08/05/2018
4.96
 1,110 4.98 4.98 4.96 0 0 0
07/05/2018
4.98
 5,190 4.99 4.99 4.74 700 150 0.0
04/05/2018
4.99
 3,210 4.99 4.99 4.88 0 0 0
03/05/2018
4.99
 128,200 4.99 4.99 4.70 83,110 50,450 0.4
02/05/2018
4.99
 50,860 4.92 4.99 4.88 34,480 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |