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)
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
25/06/2018
4.27
 18,560 4.00 4.27 4.01 5,400 1,350 0.1
22/06/2018
4.00
 18,420 4.00 4.09 4.00 18,200 0 0.2
21/06/2018
4.00
 25,400 3.96 4.00 3.87 16,500 10,000 0.1
20/06/2018
3.96
 13,940 3.73 3.98 3.85 12,600 4,000 0.1
19/06/2018
3.73
 8,050 3.98 3.98 3.73 50 7,000 -0.1
18/06/2018
3.98
 770 4.00 4.03 3.79 0 0 0
15/06/2018
4.00
 1,000 4.00 4.00 4.00 0 0 0
14/06/2018
4.00
 6,730 4.00 4.00 3.81 5,000 0 0.1
13/06/2018
4.00
 3,610 4.00 4.00 3.97 3,000 0 0.0
12/06/2018
4.00
 15,000 4.00 4.03 3.88 15,000 0 0.2
11/06/2018
4.00
 40 3.97 4.00 4.00 0 0 0
08/06/2018
3.97
 3,200 4.00 4.00 3.88 0 0 0
07/06/2018
4.00
 200 4.00 4.00 4.00 0 0 0
06/06/2018
4.00
 60 4.00 4.00 4.00 0 0 0
05/06/2018
4.00
 37,060 3.94 4.00 3.96 0 0 0
04/06/2018
3.94
 7,630 3.96 3.96 3.91 0 0 0
01/06/2018
3.96
 1,280 3.97 3.97 3.73 0 0 0
31/05/2018
3.97
 2,850 3.94 3.97 3.88 950 0 0.0
30/05/2018
3.94
 5,490 3.94 3.94 3.73 0 0 0
29/05/2018
3.94
 2,200 3.97 3.97 3.70 0 0 0
28/05/2018
3.97
 6,270 3.97 3.97 3.70 0 0 0
25/05/2018
3.97
 2,650 3.88 3.97 3.87 0 0 0
24/05/2018
3.88
 0 3.88 3.88 3.88 0 0 0
23/05/2018
3.88
 610 3.88 3.88 3.79 0 0 0
22/05/2018
3.88
 27,230 3.88 3.88 3.70 0 0 0
21/05/2018
3.88
 1,200 3.90 3.90 3.73 0 0 0
18/05/2018
3.90
 5,430 3.85 3.91 3.82 0 0 0
17/05/2018
3.85
 19,420 3.85 3.88 3.84 0 0 0
16/05/2018
3.85
 11,920 4.01 4.01 3.85 0 0 0
15/05/2018
4.01
 13,260 4.03 4.03 3.85 0 0 0
14/05/2018
4.03
 0 4.03 4.03 4.03 0 0 0
11/05/2018
4.03
 670 3.98 4.03 3.88 0 0 0
10/05/2018
3.98
 13,320 3.98 3.98 3.85 0 0 0
09/05/2018
3.98
 15,240 4.06 4.06 3.82 0 0 0
08/05/2018
4.06
 1,110 4.07 4.07 4.06 0 0 0
07/05/2018
4.07
 5,190 4.09 4.09 3.88 700 150 0.0
04/05/2018
4.09
 3,210 4.09 4.09 4.00 0 0 0
03/05/2018
4.09
 128,200 4.09 4.09 3.85 83,110 50,450 0.4
02/05/2018
4.09
 50,860 4.03 4.09 4.00 34,480 0 0.5
27/04/2018
4.03
 44,330 4.12 4.12 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |