CTCP Chứng khoán Thiên Việt (tvs)

12.90
-0.05
(-0.39%)
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
(2026-05-13) 		-0.30 -2.26% 984,600 38,265 0
12.80
13.40
12.90
2 tháng
(2026-04-13) 		-0.75 -5.47% 1,939,300 24,265 0
12.80
13.95
12.90
3 tháng
(2026-03-16) 		-1.05 -7.50% 4,056,400 -292,223 -2.0
12.80
14
12.90
6 tháng
(2025-12-15) 		-0.80 -5.82% 15,467,900 1,906,077 30.6
12.80
15.20
12.90
12 tháng
(2025-06-17) 		-1.50 -10.39% 48,682,900 -246,923 -16.7
12.80
19.08
12.90
24 tháng
(2024-06-24) 		-6.78 -34.38% 98,795,100 -3,421,192 -92.8
12.08
20.47
12.90
36 tháng
(2023-06-28) 		-5.06 -28.11% 141,878,600 -9,400,710 -242.3
12.08
22.27
12.90
60 tháng
(2021-07-08) 		0.05 0.37% 192,227,300 -9,023,611 -274.9
11.60
35.98
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |