CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
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
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
5.77
 10,960 5.94 5.97 5.75 500 490 0.0
15/07/2019
5.94
 8,010 5.94 5.97 5.94 0 0 0
12/07/2019
5.94
 4,000 5.87 5.94 5.94 0 0 0
11/07/2019
5.87
 7,630 5.90 5.90 5.82 500 0 0.0
10/07/2019
5.90
 23,820 5.90 5.90 5.73 500 0 0.0
09/07/2019
5.90
 5,630 5.92 6.02 5.82 0 0 0
08/07/2019
5.92
 10,630 5.94 5.94 5.87 0 0 0
05/07/2019
5.94
 8,880 6.04 6.04 5.82 0 0 0
04/07/2019
6.04
 10,020 6.07 6.07 5.97 0 0 0
03/07/2019
6.07
 5,060 5.97 6.07 5.77 0 0 0
02/07/2019
5.97
 8,060 5.92 5.99 5.63 0 0 0
01/07/2019
5.92
 9,110 5.82 5.92 5.85 0 0 0
28/06/2019
5.82
 12,850 5.87 6.02 5.82 0 0 0
27/06/2019
5.87
 4,260 5.97 5.97 5.56 0 0 0
26/06/2019
5.97
 10,020 5.90 6.02 5.87 0 0 0
25/06/2019
5.90
 5,310 5.87 6.07 5.87 0 0 0
24/06/2019
5.87
 10,520 5.92 5.92 5.77 530 0 0.0
21/06/2019
5.92
 12,670 5.99 5.99 5.82 0 0 0
20/06/2019
5.99
 12,010 5.97 6.14 5.87 0 0 0
19/06/2019
5.97
 10,610 5.97 6.02 5.92 0 0 0
18/06/2019
5.97
 10,270 5.97 6.07 5.92 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
5.97
 10,310 5.77 6.07 5.92 2,000 0 0.0
14/06/2019
5.78
 51,410 5.74 5.78 5.66 10,000 0 0.2
13/06/2019
5.74
 22,220 5.74 5.74 5.66 500 0 0.0
12/06/2019
5.74
 8,830 5.78 5.78 5.68 1,030 0 0.0
11/06/2019
5.78
 12,010 5.76 5.78 5.70 594,120 0 9.0
10/06/2019
5.76
 2,500 5.68 5.76 5.68 0 0 0
07/06/2019
5.68
 5,330 5.55 5.68 5.55 0 0 0
06/06/2019
5.55
 59,010 5.68 5.70 5.55 30,500 0 0.5
05/06/2019
5.68
 210 5.68 5.68 5.68 0 0 0
04/06/2019
5.68
 12,640 5.53 5.68 5.53 6,000 0 0.1
03/06/2019
5.53
 19,610 5.55 5.55 5.47 2,500 0 0.0
31/05/2019
5.55
 21,490 5.53 5.55 5.47 20,430 0 0.3
30/05/2019
5.53
 10,400 5.53 5.53 5.47 8,400 0 0.1
29/05/2019
5.53
 9,860 5.47 5.53 5.42 0 0 0
28/05/2019
5.47
 34,020 5.45 5.55 5.47 23,000 0 0.3
27/05/2019
5.45
 420 5.51 5.51 5.45 0 0 0
24/05/2019
5.51
 3,540 5.55 5.55 5.43 2,910 0 0.0
23/05/2019
5.55
 6,220 5.53 5.55 5.43 0 1,500 -0.0
22/05/2019
5.53
 35,480 5.38 5.53 5.36 1,020,000 0 15.3
21/05/2019
5.38
 71,910 5.36 5.51 5.32 0 0 0
20/05/2019
5.36
 50,010 5.43 5.43 5.28 1,000 0 0.0
17/05/2019
5.43
 10,230 5.43 5.43 5.28 0 0 0
16/05/2019
5.43
 31,440 5.47 5.47 5.30 0 0 0
15/05/2019
5.47
 45,470 5.40 5.47 5.24 0 0 0
14/05/2019
5.40
 30,210 5.40 5.40 5.32 3,730 0 0.1
13/05/2019
5.40
 6,540 5.43 5.47 5.32 500 0 0.0
10/05/2019
5.43
 23,800 5.40 5.43 5.36 9,200 0 0.1
09/05/2019
5.40
 266,180 5.28 5.40 5.24 0 0 0
08/05/2019
5.28
 16,600 5.36 5.36 5.24 0 0 0
07/05/2019
5.36
 5,660 5.34 5.36 5.28 500 0 0.0
06/05/2019
5.34
 5,180 5.32 5.34 5.17 0 0 0
03/05/2019
5.32
 2,770 5.36 5.36 5.13 500 0 0.0
02/05/2019
5.36
 7,460 5.36 5.36 5.24 0 1,000 -0.0
26/04/2019
5.36
 0 5.36 5.36 5.36 0 0 0
25/04/2019
5.36
 10,590 5.36 5.36 5.02 30 5,550 -0.1
24/04/2019
5.36
 20 5.32 5.36 5.36 0 0 0
23/04/2019
5.32
 50,030 5.40 5.40 5.32 50,000 0 0.7
22/04/2019
5.40
 50 5.40 5.40 5.40 0 0 0
19/04/2019
5.40
 10 5.34 5.40 5.40 0 0 0
18/04/2019
5.34
 1,530 5.40 5.40 5.17 0 0 0
17/04/2019
5.40
 420 5.36 5.42 5.40 0 0 0
16/04/2019
5.36
 4,100 5.43 5.43 5.24 500 0 0.0
12/04/2019
5.43
 0 5.43 5.43 5.43 0 0 0
11/04/2019
5.43
 10 5.43 5.43 5.43 0 0 0
10/04/2019
5.43
 61,200 5.51 5.51 5.21 4,700 0 0.1
09/04/2019
5.51
 15,510 5.55 5.55 5.32 0 0 0
08/04/2019
5.55
 0 5.55 5.55 5.55 0 0 0
05/04/2019
5.55
 22,320 5.45 5.70 5.28 0 0 0
04/04/2019
5.45
 9,250 5.43 5.47 5.36 0 0 0
03/04/2019
5.43
 15,720 5.45 5.45 5.43 15,000 1,000 0.2
02/04/2019
5.45
 73,630 5.53 5.53 5.24 1,000 0 0.0
01/04/2019
5.53
 1,360 5.59 5.59 5.53 0 1,000 -0.0
29/03/2019
5.59
 2,950 5.32 5.66 5.40 0 0 0
28/03/2019
5.32
 78,340 5.45 5.45 5.24 26,000 0 0.4
27/03/2019
5.45
 2,800 5.40 5.45 5.45 151,000 31,500 1.8
26/03/2019
5.40
 20 5.49 5.49 5.40 0 0 0
25/03/2019
5.49
 1,100 5.51 5.51 5.36 0 0 0
22/03/2019
5.51
 84,750 5.53 5.53 5.24 152,000 0 2.3
21/03/2019
5.53
 143,230 5.55 5.55 5.24 51,500 30,000 0.3
20/03/2019
5.55
 14,100 5.55 5.55 5.42 0 0 0
19/03/2019
5.55
 133,180 5.55 5.55 5.24 9,100 0 0.1
18/03/2019
5.55
 39,010 5.55 5.57 5.36 11,000 0 0.2
15/03/2019
5.55
 21,640 5.55 5.55 5.34 19,000 0 0.3
14/03/2019
5.55
 4,520 5.55 5.55 5.42 640,000 0 9.6
13/03/2019
5.55
 11,660 5.51 5.55 5.38 130,000 0 1.9
12/03/2019
5.51
 56,920 5.55 5.66 5.24 0 110 -0.0
11/03/2019
5.55
 650,840 5.47 5.55 5.24 0 67,440 -1.0
08/03/2019
5.47
 29,000 5.32 5.47 5.24 0 0 0
07/03/2019
5.32
 15,080 5.42 5.42 5.24 0 0 0
06/03/2019
5.42
 540 5.26 5.42 5.28 0 0 0
05/03/2019
5.26
 260 5.43 5.47 5.24 0 0 0
04/03/2019
5.43
 230 5.36 5.43 5.43 0 0 0
01/03/2019
5.36
 630 5.28 5.64 5.23 0 0 0
28/02/2019
5.28
 49,840 5.45 5.45 5.21 0 0 0
27/02/2019
5.45
 59,860 5.47 5.47 5.23 0 0 0
26/02/2019
5.47
 13,280 5.47 5.47 5.28 0 0 0
25/02/2019
5.47
 9,530 5.26 5.51 5.45 0 0 0
22/02/2019
5.26
 44,940 5.49 5.49 5.26 0 0 0
21/02/2019
5.49
 94,040 5.51 5.51 5.28 16,300 1,540 0.2

Chính sách bảo mật | Điều khoản sử dụng |