CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
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
(2025-12-29) 		0.01 0.10% 4,761,900 1,239,800 18.3
14.05
15.20
14.40
2 tháng
(2025-12-01) 		-0.34 -2.34% 8,114,500 1,387,700 20.6
13.75
15.20
14.40
3 tháng
(2025-10-30) 		-0.88 -5.79% 9,957,200 1,232,400 18.0
13.75
15.45
14.40
6 tháng
(2025-08-01) 		-1.54 -9.75% 33,094,500 -580,800 -24.0
13.75
19.08
14.40
12 tháng
(2025-02-03) 		-0.11 -0.77% 49,191,600 -288,626 -21.3
12.08
19.08
14.40
24 tháng
(2024-02-15) 		-1.52 -9.60% 118,241,700 -10,273,887 -261.0
12.08
22.27
14.40
36 tháng
(2023-02-13) 		2.40 20.21% 136,666,100 -9,650,564 -247.0
11.60
22.27
14.40
60 tháng
(2021-02-23) 		5.09 55.28% 193,219,000 -8,133,988 -255.8
8.92
35.98
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
4.92
 3,540 4.95 4.95 4.85 2,910 0 0.0
23/05/2019
4.95
 6,220 4.94 4.95 4.85 0 1,500 -0.0
22/05/2019
4.94
 35,480 4.80 4.94 4.78 1,020,000 0 15.3
21/05/2019
4.80
 71,910 4.78 4.92 4.75 0 0 0
20/05/2019
4.78
 50,010 4.85 4.85 4.72 1,000 0 0.0
17/05/2019
4.85
 10,230 4.85 4.85 4.72 0 0 0
16/05/2019
4.85
 31,440 4.89 4.89 4.73 0 0 0
15/05/2019
4.89
 45,470 4.82 4.89 4.68 0 0 0
14/05/2019
4.82
 30,210 4.82 4.82 4.75 3,730 0 0.1
13/05/2019
4.82
 6,540 4.85 4.89 4.75 500 0 0.0
10/05/2019
4.85
 23,800 4.82 4.85 4.78 9,200 0 0.1
09/05/2019
4.82
 266,180 4.72 4.82 4.68 0 0 0
08/05/2019
4.72
 16,600 4.78 4.78 4.68 0 0 0
07/05/2019
4.78
 5,660 4.77 4.78 4.72 500 0 0.0
06/05/2019
4.77
 5,180 4.75 4.77 4.61 0 0 0
03/05/2019
4.75
 2,770 4.78 4.78 4.58 500 0 0.0
02/05/2019
4.78
 7,460 4.78 4.78 4.68 0 1,000 -0.0
26/04/2019
4.78
 0 4.78 4.78 4.78 0 0 0
25/04/2019
4.78
 10,590 4.78 4.78 4.48 30 5,550 -0.1
24/04/2019
4.78
 20 4.75 4.78 4.78 0 0 0
23/04/2019
4.75
 50,030 4.82 4.82 4.75 50,000 0 0.7
22/04/2019
4.82
 50 4.82 4.82 4.82 0 0 0
19/04/2019
4.82
 10 4.77 4.82 4.82 0 0 0
18/04/2019
4.77
 1,530 4.82 4.82 4.61 0 0 0
17/04/2019
4.82
 420 4.78 4.83 4.82 0 0 0
16/04/2019
4.78
 4,100 4.85 4.85 4.68 500 0 0.0
12/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |