CTCP Chứng khoán Thiên Việt (tvs)

23.60
-0.15
(-0.63%)
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)
24/11/2017
3.49
 0 3.49 3.49 3.49 0 0 0
23/11/2017
3.49
 4,000 3.44 3.49 3.36 0 0 0
22/11/2017
3.44
 5,730 3.44 3.44 3.44 0 0 0
21/11/2017
3.44
 10,670 3.40 3.44 3.40 0 0 0
20/11/2017
3.40
 27,130 3.44 3.44 3.26 0 0 0
17/11/2017
3.44
 2,340 3.35 3.58 3.36 10 0 0.0
16/11/2017
3.35
 310 3.43 3.43 3.35 0 0 0
15/11/2017
3.43
 2,160 3.35 3.43 3.35 300 0 0.0
14/11/2017
3.35
 50 3.40 3.40 3.35 0 0 0
13/11/2017
3.40
 10,000 3.40 3.40 3.40 0 0 0
10/11/2017
3.40
 29,420 3.40 3.40 3.31 0 0 0
09/11/2017
3.40
 8,220 3.47 3.47 3.36 0 0 0
08/11/2017
3.47
 9,350 3.36 3.47 3.26 0 0 0
07/11/2017
3.36
 6,380 3.36 3.38 3.35 0 0 0
06/11/2017
3.36
 5,640 3.36 3.43 3.29 0 0 0
03/11/2017
3.36
 3,940 3.43 3.43 3.36 0 0 0
02/11/2017
3.43
 3,310 3.47 3.47 3.36 0 0 0
01/11/2017
3.47
 18,680 3.49 3.49 3.40 0 0 0
31/10/2017
3.49
 10,790 3.51 3.55 3.49 0 0 0
30/10/2017
3.51
 11,260 3.58 3.58 3.44 0 0 0
27/10/2017
3.58
 560 3.62 3.62 3.56 0 0 0
26/10/2017
3.62
 10,390 3.62 3.62 3.55 3,000 0 0.0
25/10/2017
3.62
 2,000 3.62 3.62 3.62 0 0 0
24/10/2017
3.62
 17,400 3.59 3.67 3.59 0 0 0
23/10/2017
3.59
 26,960 3.67 3.67 3.58 0 10,460 -0.1
20/10/2017
3.67
 110,310 3.76 3.76 3.67 0 0 0
19/10/2017
3.76
 11,730 3.78 3.78 3.76 1,500 0 0.0
18/10/2017
3.78
 9,700 3.76 3.80 3.76 0 0 0
17/10/2017
3.76
 23,010 3.76 3.76 3.76 0 0 0
16/10/2017
3.76
 27,600 3.84 3.84 3.76 0 0 0
13/10/2017
3.84
 7,340 3.82 3.84 3.78 0 0 0
12/10/2017
3.82
 6,510 3.82 3.82 3.76 0 5,000 -0.1
11/10/2017
3.82
 10,050 3.76 3.82 3.76 0 0 0
10/10/2017
3.76
 8,730 3.78 3.78 3.76 0 0 0
09/10/2017
3.78
 61,480 3.76 3.84 3.74 0 0 0
06/10/2017
3.76
 12,010 3.76 3.76 3.73 0 0 0
05/10/2017
3.76
 1,800 3.74 3.80 3.76 0 0 0
04/10/2017
3.74
 11,120 3.74 3.80 3.74 0 0 0
03/10/2017
3.74
 24,300 3.80 3.80 3.73 0 0 0
02/10/2017
3.80
 25,330 3.80 3.87 3.78 0 0 0
29/09/2017
3.80
 28,380 3.84 3.84 3.78 0 0 0
28/09/2017
3.84
 31,540 3.85 3.85 3.80 0 0 0
27/09/2017
3.85
 39,040 3.98 3.98 3.85 0 0 0
26/09/2017
3.98
 29,990 3.98 3.98 3.91 0 0 0
25/09/2017
3.98
 127,080 3.78 4.03 3.85 1,500 0 0.0
22/09/2017
3.78
 33,320 3.87 3.87 3.78 0 0 0
21/09/2017
3.87
 3,010 3.87 3.87 3.84 0 0 0
20/09/2017
3.87
 6,000 3.85 3.87 3.82 0 0 0
19/09/2017
3.85
 85,860 3.73 3.91 3.73 0 0 0
18/09/2017
3.73
 38,980 3.73 3.74 3.69 0 0 0
15/09/2017
3.73
 20,790 3.78 3.78 3.69 0 0 0
14/09/2017
3.78
 67,740 3.65 3.78 3.62 0 800 -0.0
13/09/2017
3.65
 37,470 3.69 3.69 3.65 0 0 0
12/09/2017
3.69
 2,040 3.65 3.69 3.62 0 0 0
11/09/2017
3.65
 30,140 3.73 3.73 3.62 0 0 0
08/09/2017
3.73
 4,760 3.76 3.80 3.69 1,000 500 0.0
07/09/2017
3.76
 10,960 3.76 3.76 3.69 0 0 0
06/09/2017
3.76
 46,940 3.69 3.76 3.62 0 0 0
05/09/2017
3.69
 21,110 3.71 3.80 3.65 0 0 0
01/09/2017
3.71
 520 3.84 3.84 3.71 0 0 0
31/08/2017
3.84
 7,740 3.76 3.84 3.65 0 0 0
30/08/2017
3.76
 2,500 3.80 3.80 3.73 0 0 0
29/08/2017
3.80
 9,670 3.84 3.84 3.80 0 0 0
28/08/2017
3.84
 29,830 3.73 3.87 3.65 0 0 0
25/08/2017
3.73
 12,810 3.80 3.80 3.73 500 0 0.0
24/08/2017
3.80
 6,940 3.93 3.98 3.80 0 0 0
23/08/2017
3.93
 11,870 3.73 3.98 3.76 0 0 0
22/08/2017
3.73
 30,160 3.96 4.05 3.73 5,000 0 0.1
21/08/2017
3.96
 27,080 4.05 4.05 3.93 0 0 0
18/08/2017
4.05
 25,140 4.12 4.12 3.91 340 0 0.0
17/08/2017
4.12
 11,510 4.12 4.16 3.98 3,810 0 0.0
16/08/2017
4.12
 2,670 4.02 4.16 4.03 790 0 0.0
15/08/2017
4.02
 58,000 3.87 4.12 3.78 0 0 0
14/08/2017
3.87
 16,650 3.98 3.98 3.84 0 0 0
11/08/2017
3.98
 39,270 4.11 4.11 3.94 0 0 0
10/08/2017
4.11
 13,840 4.31 4.31 4.11 0 0 0
09/08/2017
4.31
 116,510 4.25 4.49 4.16 0 0 0
08/08/2017
4.25
 281,000 3.98 4.25 4.20 57,990 0 0.7
07/08/2017
3.98
 111,690 3.73 3.98 3.84 0 0 0
04/08/2017
3.73
 17,130 3.84 3.84 3.71 0 5,000 -0.1
03/08/2017
3.84
 70 3.84 3.84 3.84 0 0 0
02/08/2017
3.84
 12,550 3.82 3.84 3.80 0 0 0
01/08/2017
3.82
 14,270 3.82 3.82 3.76 0 0 0
31/07/2017
3.82
 31,380 3.82 3.84 3.82 0 0 0
28/07/2017
3.82
 17,080 3.84 3.84 3.69 0 0 0
27/07/2017
3.84
 9,920 3.74 3.84 3.74 0 0 0
26/07/2017
3.74
 6,720 3.74 3.74 3.67 0 0 0
25/07/2017
3.74
 4,900 3.76 3.76 3.62 0 0 0
24/07/2017
3.76
 6,870 3.76 3.80 3.50 0 0 0
21/07/2017
3.76
 15,390 3.80 3.94 3.76 0 100 -0.0
20/07/2017
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2017
3.80
 6,520 3.65 3.80 3.65 0 800 -0.0
18/07/2017
3.65
 300 3.87 3.87 3.65 0 0 0
17/07/2017
3.87
 4,070 3.65 3.87 3.73 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
3.65
 2,300 3.87 4.09 3.65 0 0 0
13/07/2017
3.87
 30,700 3.90 3.95 3.63 900 0 0.0
12/07/2017
3.90
 8,070 3.95 3.95 3.79 100 0 0.0
11/07/2017
3.95
 17,550 3.95 3.95 3.79 0 0 0
10/07/2017
3.95
 59,270 3.98 4.01 3.93 0 0 0
07/07/2017
3.98
 87,340 3.85 4.04 3.88 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |