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)
24/09/2018
5.09
 42,020 5.13 5.21 5.09 1,000 25,000 -0.3
21/09/2018
5.13
 100,100 5.13 5.13 4.94 50 0 0.0
20/09/2018
5.13
 1,780 5.21 5.21 5.13 790 0 0.0
19/09/2018
5.21
 1,520 5.21 5.21 5.13 0 1,500 -0.0
18/09/2018
5.21
 0 5.21 5.21 5.21 0 0 0
17/09/2018
5.21
 3,000 5.30 5.30 5.21 0 0 0
14/09/2018
5.30
 32,820 5.32 5.32 5.26 31,510 0 0.4
13/09/2018
5.32
 5,870 5.26 5.32 5.17 5,190 0 0.1
12/09/2018
5.26
 12,630 5.24 5.28 5.21 500 0 0.0
11/09/2018
5.24
 66,640 5.17 5.24 5.17 62,400 0 0.9
10/09/2018
5.17
 9,880 5.17 5.17 4.94 5,840 0 0.1
07/09/2018
5.17
 7,210 5.21 5.21 4.94 5,000 0 0.1
06/09/2018
5.21
 10,660 5.13 5.24 5.17 130,000 3,000 1.8
05/09/2018
5.13
 20,230 5.17 5.26 5.13 900 10,110 -0.1
04/09/2018
5.17
 9,800 5.05 5.17 5.13 0 0 0
31/08/2018
5.05
 58,000 5.00 5.34 5.02 5,000 51,600 -0.6
30/08/2018
5.00
 13,820 5.17 5.17 4.98 0 13,600 -0.2
29/08/2018
5.17
 6,010 5.19 5.19 5.05 0 0 0
28/08/2018
5.19
 14,860 5.17 5.19 4.94 7,750 14,200 -0.1
27/08/2018
5.17
 74,720 5.09 5.17 5.09 74,520 16,060 0.8
24/08/2018
5.09
 2,010 5.11 5.11 4.86 0 0 0
23/08/2018
5.11
 0 5.11 5.11 5.11 0 0 0
22/08/2018
5.11
 1,000 5.02 5.11 5.11 1,000 0 0.0
21/08/2018
5.02
 4,990 5.02 5.02 4.67 0 0 0
20/08/2018
5.02
 200 5.13 5.13 5.02 0 0 0
17/08/2018
5.13
 30,000 5.13 5.13 5.13 0 2,450 -0.0
16/08/2018
5.13
 0 5.13 5.13 5.13 0 0 0
15/08/2018
5.13
 21,550 5.13 5.13 5.13 0 0 0
14/08/2018
5.13
 23,000 5.09 5.13 5.09 0 0 0
13/08/2018
5.09
 20,030 5.04 5.15 5.02 10 0 0.0
10/08/2018
5.04
 10,000 5.11 5.13 5.04 10,000 0 0.1
09/08/2018
5.11
 0 5.11 5.11 5.11 0 0 0
08/08/2018
5.11
 250 4.92 5.11 4.90 50 0 0.0
07/08/2018
4.92
 113,610 5.11 5.26 4.77 100,000 113,500 -0.2
06/08/2018
5.11
 0 5.11 5.11 5.11 0 0 0
03/08/2018
5.11
 0 5.11 5.11 5.11 0 0 0
02/08/2018
5.11
 2,100 5.30 5.30 5.11 0 0 0
01/08/2018
5.30
 1,790 5.13 5.32 5.13 880 0 0.0
31/07/2018
5.13
 3,200 5.32 5.32 5.13 0 0 0
30/07/2018
5.32
 19,600 5.32 5.32 5.28 15,000 2,000 0.2
27/07/2018
5.32
 7,300 5.32 5.32 5.23 0 0 0
26/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2018
5.32
 3,010 5.04 5.38 5.32 0 0 0
25/07/2018
5.04
 25,200 4.88 5.04 4.55 0 0 0
24/07/2018
4.88
 15,300 4.71 4.88 4.58 0 0 0
23/07/2018
4.71
 27,530 5.01 5.01 4.66 3,000 0 0.0
20/07/2018
5.01
 6,080 5.01 5.03 4.98 2,800 0 0.0
19/07/2018
5.01
 11,340 5.11 5.11 4.88 9,120 0 0.1
18/07/2018
5.11
 25,400 4.81 5.11 4.83 23,270 11,140 0.2
17/07/2018
4.81
 2,020 4.79 4.81 4.71 0 0 0
16/07/2018
4.79
 1,770 4.79 4.79 4.79 0 0 0
13/07/2018
4.79
 160 4.79 4.79 4.78 0 0 0
12/07/2018
4.79
 5,090 4.76 4.79 4.65 0 0 0
11/07/2018
4.76
 27,590 4.65 4.78 4.55 22,000 500 0.3
10/07/2018
4.65
 1,490 4.60 4.65 4.50 0 480 -0.0
09/07/2018
4.60
 11,020 4.58 4.60 4.38 0 0 0
06/07/2018
4.58
 24,510 4.78 4.78 4.45 0 1,410 -0.0
05/07/2018
4.78
 13,720 4.78 4.78 4.45 5,000 3,000 0.0
04/07/2018
4.78
 16,320 4.91 4.91 4.58 0 20 -0.0
03/07/2018
4.91
 2,120 4.81 4.91 4.71 0 0 0
02/07/2018
4.81
 4,120 4.91 4.91 4.58 0 0 0
29/06/2018
4.91
 3,840 4.93 4.93 4.65 830 0 0.0
28/06/2018
4.93
 8,970 4.98 4.98 4.70 7,500 900 0.1
27/06/2018
4.98
 2,600 5.11 5.11 4.81 0 500 -0.0
26/06/2018
5.11
 71,260 4.78 5.11 4.60 68,900 0 1.0
25/06/2018
4.78
 18,560 4.48 4.78 4.50 5,400 1,350 0.1
22/06/2018
4.48
 18,420 4.48 4.58 4.48 18,200 0 0.2
21/06/2018
4.48
 25,400 4.43 4.48 4.33 16,500 10,000 0.1
20/06/2018
4.43
 13,940 4.18 4.46 4.31 12,600 4,000 0.1
19/06/2018
4.18
 8,050 4.46 4.46 4.18 50 7,000 -0.1
18/06/2018
4.46
 770 4.48 4.51 4.25 0 0 0
15/06/2018
4.48
 1,000 4.48 4.48 4.48 0 0 0
14/06/2018
4.48
 6,730 4.48 4.48 4.26 5,000 0 0.1
13/06/2018
4.48
 3,610 4.48 4.48 4.45 3,000 0 0.0
12/06/2018
4.48
 15,000 4.48 4.51 4.35 15,000 0 0.2
11/06/2018
4.48
 40 4.45 4.48 4.48 0 0 0
08/06/2018
4.45
 3,200 4.48 4.48 4.35 0 0 0
07/06/2018
4.48
 200 4.48 4.48 4.48 0 0 0
06/06/2018
4.48
 60 4.48 4.48 4.48 0 0 0
05/06/2018
4.48
 37,060 4.41 4.48 4.43 0 0 0
04/06/2018
4.41
 7,630 4.43 4.43 4.38 0 0 0
01/06/2018
4.43
 1,280 4.45 4.45 4.18 0 0 0
31/05/2018
4.45
 2,850 4.41 4.45 4.35 950 0 0.0
30/05/2018
4.41
 5,490 4.41 4.41 4.18 0 0 0
29/05/2018
4.41
 2,200 4.45 4.45 4.15 0 0 0
28/05/2018
4.45
 6,270 4.45 4.45 4.15 0 0 0
25/05/2018
4.45
 2,650 4.35 4.45 4.33 0 0 0
24/05/2018
4.35
 0 4.35 4.35 4.35 0 0 0
23/05/2018
4.35
 610 4.35 4.35 4.25 0 0 0
22/05/2018
4.35
 27,230 4.35 4.35 4.15 0 0 0
21/05/2018
4.35
 1,200 4.36 4.36 4.18 0 0 0
18/05/2018
4.36
 5,430 4.31 4.38 4.28 0 0 0
17/05/2018
4.31
 19,420 4.31 4.35 4.30 0 0 0
16/05/2018
4.31
 11,920 4.50 4.50 4.31 0 0 0
15/05/2018
4.50
 13,260 4.51 4.51 4.31 0 0 0
14/05/2018
4.51
 0 4.51 4.51 4.51 0 0 0
11/05/2018
4.51
 670 4.46 4.51 4.35 0 0 0
10/05/2018
4.46
 13,320 4.46 4.46 4.31 0 0 0
09/05/2018
4.46
 15,240 4.55 4.55 4.28 0 0 0
08/05/2018
4.55
 1,110 4.56 4.56 4.55 0 0 0
07/05/2018
4.56
 5,190 4.58 4.58 4.35 700 150 0.0

Chính sách bảo mật | Điều khoản sử dụng |