CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
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
(2026-03-31) 		0.20 1.48% 1,345,500 50,536 0
13.25
14
13.70
2 tháng
(2026-03-02) 		-0.90 -6.16% 4,618,300 -328,488 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-30) 		-0.90 -6.16% 7,430,800 207,712 6.0
13.10
15.20
13.70
6 tháng
(2025-11-03) 		-1.30 -8.67% 17,287,900 1,581,212 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.06 -0.41% 49,322,200 -85,988 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-10) 		-4.17 -23.31% 120,110,600 -10,698,698 -271.7
12.08
22.27
13.70
36 tháng
(2023-05-16) 		-0.26 -1.89% 143,276,100 -9,449,975 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-26) 		3.15 29.84% 195,664,100 -8,557,676 -262.9
10.50
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
4.85
 10 4.85 4.85 4.85 0 0 0
10/04/2019
4.85
 61,200 4.92 4.92 4.65 4,700 0 0.1
09/04/2019
4.92
 15,510 4.95 4.95 4.75 0 0 0
08/04/2019
4.95
 0 4.95 4.95 4.95 0 0 0
05/04/2019
4.95
 22,320 4.87 5.09 4.72 0 0 0
04/04/2019
4.87
 9,250 4.85 4.89 4.78 0 0 0
03/04/2019
4.85
 15,720 4.87 4.87 4.85 15,000 1,000 0.2
02/04/2019
4.87
 73,630 4.94 4.94 4.68 1,000 0 0.0
01/04/2019
4.94
 1,360 4.99 4.99 4.94 0 1,000 -0.0
29/03/2019
4.99
 2,950 4.75 5.06 4.82 0 0 0
28/03/2019
4.75
 78,340 4.87 4.87 4.68 26,000 0 0.4
27/03/2019
4.87
 2,800 4.82 4.87 4.87 151,000 31,500 1.8
26/03/2019
4.82
 20 4.90 4.90 4.82 0 0 0
25/03/2019
4.90
 1,100 4.92 4.92 4.78 0 0 0
22/03/2019
4.92
 84,750 4.94 4.94 4.68 152,000 0 2.3
21/03/2019
4.94
 143,230 4.95 4.95 4.68 51,500 30,000 0.3
20/03/2019
4.95
 14,100 4.95 4.95 4.83 0 0 0
19/03/2019
4.95
 133,180 4.95 4.95 4.68 9,100 0 0.1
18/03/2019
4.95
 39,010 4.95 4.97 4.78 11,000 0 0.2
15/03/2019
4.95
 21,640 4.95 4.95 4.77 19,000 0 0.3
14/03/2019
4.95
 4,520 4.95 4.95 4.83 640,000 0 9.6
13/03/2019
4.95
 11,660 4.92 4.95 4.80 130,000 0 1.9
12/03/2019
4.92
 56,920 4.95 5.06 4.68 0 110 -0.0
11/03/2019
4.95
 650,840 4.89 4.95 4.68 0 67,440 -1.0
08/03/2019
4.89
 29,000 4.75 4.89 4.68 0 0 0
07/03/2019
4.75
 15,080 4.83 4.83 4.68 0 0 0
06/03/2019
4.83
 540 4.70 4.83 4.72 0 0 0
05/03/2019
4.70
 260 4.85 4.89 4.68 0 0 0
04/03/2019
4.85
 230 4.78 4.85 4.85 0 0 0
01/03/2019
4.78
 630 4.72 5.04 4.67 0 0 0
28/02/2019
4.72
 49,840 4.87 4.87 4.65 0 0 0
27/02/2019
4.87
 59,860 4.89 4.89 4.67 0 0 0
26/02/2019
4.89
 13,280 4.89 4.89 4.72 0 0 0
25/02/2019
4.89
 9,530 4.70 4.92 4.87 0 0 0
22/02/2019
4.70
 44,940 4.90 4.90 4.70 0 0 0
21/02/2019
4.90
 94,040 4.92 4.92 4.72 16,300 1,540 0.2
20/02/2019
4.92
 600 4.92 4.92 4.92 0 0 0
19/02/2019
4.92
 50 4.85 4.92 4.92 125,000 0 1.8
18/02/2019
4.85
 2,030 4.82 4.85 4.78 0 0 0
15/02/2019
4.82
 590 4.92 4.92 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |