CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
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
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
4.90
 4,260 4.98 4.98 4.64 0 0 0
26/06/2019
4.98
 10,020 4.92 5.02 4.90 0 0 0
25/06/2019
4.92
 5,310 4.90 5.06 4.90 0 0 0
24/06/2019
4.90
 10,520 4.94 4.94 4.82 530 0 0.0
21/06/2019
4.94
 12,670 5.00 5.00 4.86 0 0 0
20/06/2019
5.00
 12,010 4.98 5.12 4.90 0 0 0
19/06/2019
4.98
 10,610 4.98 5.02 4.94 0 0 0
18/06/2019
4.98
 10,270 4.98 5.06 4.94 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
4.98
 10,310 4.82 5.06 4.94 2,000 0 0.0
14/06/2019
4.82
 51,410 4.79 4.82 4.72 10,000 0 0.2
13/06/2019
4.79
 22,220 4.79 4.79 4.72 500 0 0.0
12/06/2019
4.79
 8,830 4.82 4.82 4.74 1,030 0 0.0
11/06/2019
4.82
 12,010 4.80 4.82 4.76 594,120 0 9.0
10/06/2019
4.80
 2,500 4.74 4.80 4.74 0 0 0
07/06/2019
4.74
 5,330 4.63 4.74 4.63 0 0 0
06/06/2019
4.63
 59,010 4.74 4.76 4.63 30,500 0 0.5
05/06/2019
4.74
 210 4.74 4.74 4.74 0 0 0
04/06/2019
4.74
 12,640 4.61 4.74 4.61 6,000 0 0.1
03/06/2019
4.61
 19,610 4.63 4.63 4.57 2,500 0 0.0
31/05/2019
4.63
 21,490 4.61 4.63 4.57 20,430 0 0.3
30/05/2019
4.61
 10,400 4.61 4.61 4.57 8,400 0 0.1
29/05/2019
4.61
 9,860 4.57 4.61 4.52 0 0 0
28/05/2019
4.57
 34,020 4.55 4.63 4.57 23,000 0 0.3
27/05/2019
4.55
 420 4.60 4.60 4.55 0 0 0
24/05/2019
4.60
 3,540 4.63 4.63 4.53 2,910 0 0.0
23/05/2019
4.63
 6,220 4.61 4.63 4.53 0 1,500 -0.0
22/05/2019
4.61
 35,480 4.49 4.61 4.47 1,020,000 0 15.3
21/05/2019
4.49
 71,910 4.47 4.60 4.44 0 0 0
20/05/2019
4.47
 50,010 4.53 4.53 4.41 1,000 0 0.0
17/05/2019
4.53
 10,230 4.53 4.53 4.41 0 0 0
16/05/2019
4.53
 31,440 4.57 4.57 4.42 0 0 0
15/05/2019
4.57
 45,470 4.50 4.57 4.38 0 0 0
14/05/2019
4.50
 30,210 4.50 4.50 4.44 3,730 0 0.1
13/05/2019
4.50
 6,540 4.53 4.57 4.44 500 0 0.0
10/05/2019
4.53
 23,800 4.50 4.53 4.47 9,200 0 0.1
09/05/2019
4.50
 266,180 4.41 4.50 4.38 0 0 0
08/05/2019
4.41
 16,600 4.47 4.47 4.38 0 0 0
07/05/2019
4.47
 5,660 4.46 4.47 4.41 500 0 0.0
06/05/2019
4.46
 5,180 4.44 4.46 4.31 0 0 0
03/05/2019
4.44
 2,770 4.47 4.47 4.28 500 0 0.0
02/05/2019
4.47
 7,460 4.47 4.47 4.38 0 1,000 -0.0
26/04/2019
4.47
 0 4.47 4.47 4.47 0 0 0
25/04/2019
4.47
 10,590 4.47 4.47 4.19 30 5,550 -0.1
24/04/2019
4.47
 20 4.44 4.47 4.47 0 0 0
23/04/2019
4.44
 50,030 4.50 4.50 4.44 50,000 0 0.7
22/04/2019
4.50
 50 4.50 4.50 4.50 0 0 0
19/04/2019
4.50
 10 4.46 4.50 4.50 0 0 0
18/04/2019
4.46
 1,530 4.50 4.50 4.31 0 0 0
17/04/2019
4.50
 420 4.47 4.52 4.50 0 0 0
16/04/2019
4.47
 4,100 4.53 4.53 4.38 500 0 0.0
12/04/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/04/2019
4.53
 10 4.53 4.53 4.53 0 0 0
10/04/2019
4.53
 61,200 4.60 4.60 4.34 4,700 0 0.1
09/04/2019
4.60
 15,510 4.63 4.63 4.44 0 0 0
08/04/2019
4.63
 0 4.63 4.63 4.63 0 0 0
05/04/2019
4.63
 22,320 4.55 4.76 4.41 0 0 0
04/04/2019
4.55
 9,250 4.53 4.57 4.47 0 0 0
03/04/2019
4.53
 15,720 4.55 4.55 4.53 15,000 1,000 0.2
02/04/2019
4.55
 73,630 4.61 4.61 4.38 1,000 0 0.0
01/04/2019
4.61
 1,360 4.66 4.66 4.61 0 1,000 -0.0
29/03/2019
4.66
 2,950 4.44 4.72 4.50 0 0 0
28/03/2019
4.44
 78,340 4.55 4.55 4.38 26,000 0 0.4
27/03/2019
4.55
 2,800 4.50 4.55 4.55 151,000 31,500 1.8
26/03/2019
4.50
 20 4.58 4.58 4.50 0 0 0
25/03/2019
4.58
 1,100 4.60 4.60 4.47 0 0 0
22/03/2019
4.60
 84,750 4.61 4.61 4.38 152,000 0 2.3
21/03/2019
4.61
 143,230 4.63 4.63 4.38 51,500 30,000 0.3
20/03/2019
4.63
 14,100 4.63 4.63 4.52 0 0 0
19/03/2019
4.63
 133,180 4.63 4.63 4.38 9,100 0 0.1
18/03/2019
4.63
 39,010 4.63 4.65 4.47 11,000 0 0.2
15/03/2019
4.63
 21,640 4.63 4.63 4.46 19,000 0 0.3
14/03/2019
4.63
 4,520 4.63 4.63 4.52 640,000 0 9.6
13/03/2019
4.63
 11,660 4.60 4.63 4.49 130,000 0 1.9
12/03/2019
4.60
 56,920 4.63 4.72 4.38 0 110 -0.0
11/03/2019
4.63
 650,840 4.57 4.63 4.38 0 67,440 -1.0
08/03/2019
4.57
 29,000 4.44 4.57 4.38 0 0 0
07/03/2019
4.44
 15,080 4.52 4.52 4.38 0 0 0
06/03/2019
4.52
 540 4.39 4.52 4.41 0 0 0
05/03/2019
4.39
 260 4.53 4.57 4.38 0 0 0
04/03/2019
4.53
 230 4.47 4.53 4.53 0 0 0
01/03/2019
4.47
 630 4.41 4.71 4.36 0 0 0
28/02/2019
4.41
 49,840 4.55 4.55 4.34 0 0 0
27/02/2019
4.55
 59,860 4.57 4.57 4.36 0 0 0
26/02/2019
4.57
 13,280 4.57 4.57 4.41 0 0 0
25/02/2019
4.57
 9,530 4.39 4.60 4.55 0 0 0
22/02/2019
4.39
 44,940 4.58 4.58 4.39 0 0 0
21/02/2019
4.58
 94,040 4.60 4.60 4.41 16,300 1,540 0.2
20/02/2019
4.60
 600 4.60 4.60 4.60 0 0 0
19/02/2019
4.60
 50 4.53 4.60 4.60 125,000 0 1.8
18/02/2019
4.53
 2,030 4.50 4.53 4.47 0 0 0
15/02/2019
4.50
 590 4.60 4.60 4.50 0 0 0
14/02/2019
4.60
 22,700 4.60 4.60 4.50 15,000 0 0.2
13/02/2019
4.60
 3,220 4.71 4.71 4.50 0 0 0
12/02/2019
4.71
 520 4.60 4.71 4.60 0 0 0
11/02/2019
4.60
 55,490 4.57 4.76 4.53 51,000 0 0.8
01/02/2019
4.57
 3,440 4.50 4.57 4.41 0 0 0
31/01/2019
4.50
 2,030 4.38 4.50 4.28 2,000 0 0.0
30/01/2019
4.38
 3,010 4.28 4.44 4.38 2,900 0 0.0
29/01/2019
4.28
 162,640 4.38 4.53 4.28 300,290 0 4.2
28/01/2019
4.38
 148,180 4.38 4.44 4.38 1,700,000 0 24.1

Chính sách bảo mật | Điều khoản sử dụng |