CTCP Chứng khoán Thiên Việt (tvs)

14.10
0
(0%)
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
(2026-02-11) 		-1 -6.62% 2,688,700 13,600 0.1
13.30
15.15
14.10
2 tháng
(2026-01-12) 		-1.10 -7.24% 7,744,900 1,569,700 23.0
13.30
15.20
14.10
3 tháng
(2025-12-15) 		0.35 2.55% 11,334,400 2,216,000 32.9
13.30
15.20
14.10
6 tháng
(2025-09-15) 		-3.26 -18.77% 20,847,000 1,797,600 24.9
13.30
17.36
14.10
12 tháng
(2025-03-18) 		-2.19 -13.47% 50,936,300 721,997 -5.2
12.08
19.08
14.10
24 tháng
(2024-03-25) 		-4.40 -23.78% 119,399,200 -10,251,410 -267.2
12.08
22.27
14.10
36 tháng
(2023-03-29) 		2.42 20.70% 141,119,300 -9,080,533 -239.4
11.68
22.27
14.10
60 tháng
(2021-04-08) 		4.12 41.22% 194,694,700 -7,960,988 -255.8
9.21
35.98
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
4.98
 15,090 4.94 4.98 4.87 0 0 0
11/10/2019
4.94
 44,880 4.85 4.94 4.79 0 0 0
10/10/2019
4.85
 15,330 4.90 4.90 4.72 0 0 0
09/10/2019
4.90
 200,220 4.81 4.90 4.72 0 0 0
08/10/2019
4.81
 950 4.83 4.83 4.72 200 0 0.0
07/10/2019
4.83
 2,350 4.90 4.90 4.68 400 0 0.0
04/10/2019
4.90
 2,120 4.90 4.90 4.59 0 0 0
03/10/2019
4.90
 1,000 4.90 4.90 4.85 0 0 0
02/10/2019
4.90
 2,170 4.85 4.92 4.81 0 0 0
01/10/2019
4.85
 1,920 4.94 4.94 4.77 500 0 0.0
30/09/2019
4.94
 0 4.94 4.94 4.94 0 0 0
27/09/2019
4.94
 10 4.90 4.94 4.94 0 0 0
26/09/2019
4.90
 510 4.90 4.96 4.90 0 0 0
25/09/2019
4.90
 1,590 5.00 5.00 4.90 0 0 0
24/09/2019
5.00
 10 4.92 5.00 5.00 0 0 0
23/09/2019
4.92
 4,030 5.09 5.09 4.81 100 0 0.0
20/09/2019
5.09
 70 4.96 5.09 4.96 0 0 0
19/09/2019
4.96
 8,110 4.96 5.05 4.96 0 0 0
18/09/2019
4.96
 1,200 4.98 4.98 4.77 100 0 0.0
17/09/2019
4.98
 10 4.94 4.98 4.98 0 0 0
16/09/2019
4.94
 210 4.94 4.94 4.90 0 0 0
13/09/2019
4.94
 290 4.94 4.98 4.94 0 0 0
12/09/2019
4.94
 3,160 4.94 5.05 4.90 2,500 0 0.0
11/09/2019
4.94
 4,900 5.03 5.09 4.94 0 0 0
10/09/2019
5.03
 930 4.85 5.03 4.85 0 0 0
09/09/2019
4.85
 5,180 5.05 5.05 4.85 0 3,940 -0.0
06/09/2019
5.05
 5,120 5.07 5.07 4.72 0 0 0
05/09/2019
5.07
 5,660 5.07 5.07 4.90 0 0 0
04/09/2019
5.07
 7,700 5.07 5.07 4.85 0 0 0
03/09/2019
5.07
 990 5.09 5.09 4.94 0 0 0
30/08/2019
5.09
 1,520 5.07 5.09 5.07 0 0 0
29/08/2019
5.07
 1,020 5.09 5.09 4.98 0 0 0
28/08/2019
5.09
 510 5.09 5.09 5.09 0 0 0
27/08/2019
5.09
 10 5.07 5.09 5.09 0 0 0
26/08/2019
5.07
 3,960 5.09 5.09 4.85 130 0 0.0
23/08/2019
5.09
 3,790 5.13 5.13 4.98 520 0 0.0
22/08/2019
5.13
 1,830 5.20 5.20 5.11 0 0 0
21/08/2019
5.20
 2,010 5.11 5.20 5.20 0 0 0
20/08/2019
5.11
 13,380 5.11 5.18 4.98 0 4,750 -0.1
19/08/2019
5.11
 5,890 5.20 5.20 4.98 500 0 0.0
16/08/2019
5.20
 2,600 5.16 5.20 5.16 0 0 0
15/08/2019
5.16
 3,060 5.13 5.18 4.98 0 0 0
14/08/2019
5.13
 2,410 5.16 5.16 5.00 0 0 0
13/08/2019
5.16
 6,970 5.11 5.20 4.85 0 0 0
12/08/2019
5.11
 6,550 5.20 5.20 4.98 0 0 0
09/08/2019
5.20
 5,810 5.07 5.42 4.98 0 0 0
08/08/2019
5.07
 7,890 5.16 5.16 4.98 0 0 0
07/08/2019
5.16
 7,090 5.11 5.20 4.96 0 70 -0.0
06/08/2019
5.11
 990 4.98 5.16 4.94 0 0 0
05/08/2019
4.98
 10 5.20 5.20 4.98 0 0 0
02/08/2019
5.20
 12,060 5.20 5.29 5.03 500 0 0.0
01/08/2019
5.20
 1,800 5.24 5.24 4.98 0 0 0
31/07/2019
5.24
 4,000 5.24 5.29 5.24 1,000 0 0.0
30/07/2019
5.24
 5,860 5.31 5.31 4.98 1,600 0 0.0
29/07/2019
5.31
 6,220 5.29 5.31 5.09 0 0 0
26/07/2019
5.29
 4,020 5.33 5.33 5.07 0 0 0
25/07/2019
5.33
 3,000 5.24 5.33 5.11 0 0 0
24/07/2019
5.24
 9,530 5.26 5.29 5.20 500 0 0.0
23/07/2019
5.26
 3,000 5.24 5.29 5.26 1,000 0 0.0
22/07/2019
5.24
 4,420 5.22 5.29 5.13 900 0 0.0
19/07/2019
5.22
 500 5.22 5.22 5.22 0 0 0
18/07/2019
5.22
 5,070 5.31 5.31 5.22 0 0 0
17/07/2019
5.31
 3,790 5.16 5.31 5.31 90 0 0.0
16/07/2019
5.16
 10,960 5.31 5.33 5.13 500 490 0.0
15/07/2019
5.31
 8,010 5.31 5.33 5.31 0 0 0
12/07/2019
5.31
 4,000 5.24 5.31 5.31 0 0 0
11/07/2019
5.24
 7,630 5.26 5.26 5.20 500 0 0.0
10/07/2019
5.26
 23,820 5.26 5.26 5.11 500 0 0.0
09/07/2019
5.26
 5,630 5.29 5.37 5.20 0 0 0
08/07/2019
5.29
 10,630 5.31 5.31 5.24 0 0 0
05/07/2019
5.31
 8,880 5.39 5.39 5.20 0 0 0
04/07/2019
5.39
 10,020 5.42 5.42 5.33 0 0 0
03/07/2019
5.42
 5,060 5.33 5.42 5.16 0 0 0
02/07/2019
5.33
 8,060 5.29 5.35 5.03 0 0 0
01/07/2019
5.29
 9,110 5.20 5.29 5.22 0 0 0
28/06/2019
5.20
 12,850 5.24 5.37 5.20 0 0 0
27/06/2019
5.24
 4,260 5.33 5.33 4.96 0 0 0
26/06/2019
5.33
 10,020 5.26 5.37 5.24 0 0 0
25/06/2019
5.26
 5,310 5.24 5.42 5.24 0 0 0
24/06/2019
5.24
 10,520 5.29 5.29 5.16 530 0 0.0
21/06/2019
5.29
 12,670 5.35 5.35 5.20 0 0 0
20/06/2019
5.35
 12,010 5.33 5.48 5.24 0 0 0
19/06/2019
5.33
 10,610 5.33 5.37 5.29 0 0 0
18/06/2019
5.33
 10,270 5.33 5.42 5.29 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
5.33
 10,310 5.16 5.42 5.29 2,000 0 0.0
14/06/2019
5.16
 51,410 5.12 5.16 5.06 10,000 0 0.2
13/06/2019
5.12
 22,220 5.12 5.12 5.06 500 0 0.0
12/06/2019
5.12
 8,830 5.16 5.16 5.07 1,030 0 0.0
11/06/2019
5.16
 12,010 5.14 5.16 5.09 594,120 0 9.0
10/06/2019
5.14
 2,500 5.07 5.14 5.07 0 0 0
07/06/2019
5.07
 5,330 4.95 5.07 4.95 0 0 0
06/06/2019
4.95
 59,010 5.07 5.09 4.95 30,500 0 0.5
05/06/2019
5.07
 210 5.07 5.07 5.07 0 0 0
04/06/2019
5.07
 12,640 4.94 5.07 4.94 6,000 0 0.1
03/06/2019
4.94
 19,610 4.95 4.95 4.89 2,500 0 0.0
31/05/2019
4.95
 21,490 4.94 4.95 4.89 20,430 0 0.3
30/05/2019
4.94
 10,400 4.94 4.94 4.89 8,400 0 0.1
29/05/2019
4.94
 9,860 4.89 4.94 4.83 0 0 0
28/05/2019
4.89
 34,020 4.87 4.95 4.89 23,000 0 0.3
27/05/2019
4.87
 420 4.92 4.92 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |