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)
13/11/2018
4.58
 1,500 4.58 4.61 4.58 0 0 0
12/11/2018
4.58
 25,020 4.68 4.68 4.58 0 0 0
09/11/2018
4.68
 0 4.68 4.68 4.68 0 0 0
08/11/2018
4.68
 10 4.67 4.68 4.68 0 0 0
07/11/2018
4.67
 160 4.61 4.67 4.67 0 0 0
06/11/2018
4.61
 31,430 4.61 4.68 4.58 0 0 0
05/11/2018
4.61
 5,300 4.61 4.67 4.61 0 0 0
02/11/2018
4.61
 55,730 4.55 4.72 4.55 0 0 0
01/11/2018
4.55
 7,000 4.51 4.55 4.51 0 0 0
31/10/2018
4.51
 8,200 4.41 4.51 4.51 0 0 0
30/10/2018
4.41
 40 4.51 4.51 4.41 0 0 0
29/10/2018
4.51
 140 4.50 4.51 4.41 0 0 0
26/10/2018
4.50
 0 4.50 4.50 4.50 0 0 0
25/10/2018
4.50
 0 4.50 4.50 4.50 0 0 0
24/10/2018
4.50
 26,880 4.51 4.55 4.50 0 0 0
23/10/2018
4.51
 14,800 4.51 4.55 4.44 1,480 0 0.0
22/10/2018
4.51
 3,200 4.55 4.55 4.51 0 0 0
19/10/2018
4.55
 0 4.55 4.55 4.55 0 0 0
18/10/2018
4.55
 12,910 4.58 4.58 4.55 0 0 0
17/10/2018
4.58
 17,910 4.55 4.58 4.48 0 0 0
16/10/2018
4.55
 4,000 4.44 4.55 4.41 840 0 0.0
15/10/2018
4.44
 9,800 4.44 4.48 4.44 100 0 0.0
12/10/2018
4.44
 2,240 4.41 4.51 4.44 500 1,700 -0.0
11/10/2018
4.41
 24,630 4.63 4.63 4.33 5,980 0 0.1
10/10/2018
4.63
 4,700 4.51 4.63 4.48 0 0 0
09/10/2018
4.51
 11,500 4.61 4.61 4.51 500 11,500 -0.1
08/10/2018
4.61
 41,590 4.58 4.61 4.53 28,970 0 0.4
05/10/2018
4.58
 27,040 4.65 4.65 4.58 17,440 0 0.2
04/10/2018
4.65
 19,010 4.65 4.68 4.65 300 0 0.0
03/10/2018
4.65
 8,020 4.67 4.72 4.65 2,010 0 0.0
02/10/2018
4.67
 38,760 4.67 4.67 4.65 25,000 0 0.3
01/10/2018
4.67
 146,020 4.65 4.68 4.65 136,500 0 1.9
28/09/2018
4.65
 16,750 4.65 4.65 4.61 7,900 13,000 -0.1
27/09/2018
4.65
 3,240 4.65 4.72 4.58 0 70,000 -1.0
26/09/2018
4.65
 8,210 4.65 4.65 4.63 0 35,010 -0.5
25/09/2018
4.65
 116,210 4.55 4.68 4.41 20,290 0 0.3
24/09/2018
4.55
 42,020 4.58 4.65 4.55 1,000 25,000 -0.3
21/09/2018
4.58
 100,100 4.58 4.58 4.41 50 0 0.0
20/09/2018
4.58
 1,780 4.65 4.65 4.58 790 0 0.0
19/09/2018
4.65
 1,520 4.65 4.65 4.58 0 1,500 -0.0
18/09/2018
4.65
 0 4.65 4.65 4.65 0 0 0
17/09/2018
4.65
 3,000 4.73 4.73 4.65 0 0 0
14/09/2018
4.73
 32,820 4.75 4.75 4.70 31,510 0 0.4
13/09/2018
4.75
 5,870 4.70 4.75 4.61 5,190 0 0.1
12/09/2018
4.70
 12,630 4.68 4.72 4.65 500 0 0.0
11/09/2018
4.68
 66,640 4.61 4.68 4.61 62,400 0 0.9
10/09/2018
4.61
 9,880 4.61 4.61 4.41 5,840 0 0.1
07/09/2018
4.61
 7,210 4.65 4.65 4.41 5,000 0 0.1
06/09/2018
4.65
 10,660 4.58 4.68 4.61 130,000 3,000 1.8
05/09/2018
4.58
 20,230 4.61 4.70 4.58 900 10,110 -0.1
04/09/2018
4.61
 9,800 4.51 4.61 4.58 0 0 0
31/08/2018
4.51
 58,000 4.46 4.77 4.48 5,000 51,600 -0.6
30/08/2018
4.46
 13,820 4.61 4.61 4.44 0 13,600 -0.2
29/08/2018
4.61
 6,010 4.63 4.63 4.51 0 0 0
28/08/2018
4.63
 14,860 4.61 4.63 4.41 7,750 14,200 -0.1
27/08/2018
4.61
 74,720 4.55 4.61 4.55 74,520 16,060 0.8
24/08/2018
4.55
 2,010 4.56 4.56 4.34 0 0 0
23/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
22/08/2018
4.56
 1,000 4.48 4.56 4.56 1,000 0 0.0
21/08/2018
4.48
 4,990 4.48 4.48 4.17 0 0 0
20/08/2018
4.48
 200 4.58 4.58 4.48 0 0 0
17/08/2018
4.58
 30,000 4.58 4.58 4.58 0 2,450 -0.0
16/08/2018
4.58
 0 4.58 4.58 4.58 0 0 0
15/08/2018
4.58
 21,550 4.58 4.58 4.58 0 0 0
14/08/2018
4.58
 23,000 4.55 4.58 4.55 0 0 0
13/08/2018
4.55
 20,030 4.50 4.60 4.48 10 0 0.0
10/08/2018
4.50
 10,000 4.56 4.58 4.50 10,000 0 0.1
09/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
08/08/2018
4.56
 250 4.39 4.56 4.38 50 0 0.0
07/08/2018
4.39
 113,610 4.56 4.70 4.26 100,000 113,500 -0.2
06/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
03/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
02/08/2018
4.56
 2,100 4.73 4.73 4.56 0 0 0
01/08/2018
4.73
 1,790 4.58 4.75 4.58 880 0 0.0
31/07/2018
4.58
 3,200 4.75 4.75 4.58 0 0 0
30/07/2018
4.75
 19,600 4.75 4.75 4.72 15,000 2,000 0.2
27/07/2018
4.75
 7,300 4.75 4.75 4.67 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
4.75
 3,010 4.50 4.80 4.75 0 0 0
25/07/2018
4.50
 25,200 4.36 4.50 4.06 0 0 0
24/07/2018
4.36
 15,300 4.21 4.36 4.09 0 0 0
23/07/2018
4.21
 27,530 4.47 4.47 4.16 3,000 0 0.0
20/07/2018
4.47
 6,080 4.47 4.49 4.44 2,800 0 0.0
19/07/2018
4.47
 11,340 4.56 4.56 4.36 9,120 0 0.1
18/07/2018
4.56
 25,400 4.30 4.56 4.31 23,270 11,140 0.2
17/07/2018
4.30
 2,020 4.28 4.30 4.21 0 0 0
16/07/2018
4.28
 1,770 4.28 4.28 4.28 0 0 0
13/07/2018
4.28
 160 4.28 4.28 4.27 0 0 0
12/07/2018
4.28
 5,090 4.25 4.28 4.15 0 0 0
11/07/2018
4.25
 27,590 4.15 4.27 4.06 22,000 500 0.3
10/07/2018
4.15
 1,490 4.10 4.15 4.01 0 480 -0.0
09/07/2018
4.10
 11,020 4.09 4.10 3.91 0 0 0
06/07/2018
4.09
 24,510 4.27 4.27 3.97 0 1,410 -0.0
05/07/2018
4.27
 13,720 4.27 4.27 3.97 5,000 3,000 0.0
04/07/2018
4.27
 16,320 4.38 4.38 4.09 0 20 -0.0
03/07/2018
4.38
 2,120 4.30 4.38 4.21 0 0 0
02/07/2018
4.30
 4,120 4.38 4.38 4.09 0 0 0
29/06/2018
4.38
 3,840 4.40 4.40 4.15 830 0 0.0
28/06/2018
4.40
 8,970 4.44 4.44 4.19 7,500 900 0.1
27/06/2018
4.44
 2,600 4.56 4.56 4.30 0 500 -0.0
26/06/2018
4.56
 71,260 4.27 4.56 4.10 68,900 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |