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)
05/09/2018
4.28
 20,230 4.31 4.39 4.28 900 10,110 -0.1
04/09/2018
4.31
 9,800 4.22 4.31 4.28 0 0 0
31/08/2018
4.22
 58,000 4.17 4.46 4.19 5,000 51,600 -0.6
30/08/2018
4.17
 13,820 4.31 4.31 4.15 0 13,600 -0.2
29/08/2018
4.31
 6,010 4.33 4.33 4.22 0 0 0
28/08/2018
4.33
 14,860 4.31 4.33 4.12 7,750 14,200 -0.1
27/08/2018
4.31
 74,720 4.25 4.31 4.25 74,520 16,060 0.8
24/08/2018
4.25
 2,010 4.26 4.26 4.06 0 0 0
23/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
22/08/2018
4.26
 1,000 4.19 4.26 4.26 1,000 0 0.0
21/08/2018
4.19
 4,990 4.19 4.19 3.90 0 0 0
20/08/2018
4.19
 200 4.28 4.28 4.19 0 0 0
17/08/2018
4.28
 30,000 4.28 4.28 4.28 0 2,450 -0.0
16/08/2018
4.28
 0 4.28 4.28 4.28 0 0 0
15/08/2018
4.28
 21,550 4.28 4.28 4.28 0 0 0
14/08/2018
4.28
 23,000 4.25 4.28 4.25 0 0 0
13/08/2018
4.25
 20,030 4.20 4.30 4.19 10 0 0.0
10/08/2018
4.20
 10,000 4.26 4.28 4.20 10,000 0 0.1
09/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
08/08/2018
4.26
 250 4.11 4.26 4.09 50 0 0.0
07/08/2018
4.11
 113,610 4.26 4.39 3.98 100,000 113,500 -0.2
06/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
03/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
02/08/2018
4.26
 2,100 4.42 4.42 4.26 0 0 0
01/08/2018
4.42
 1,790 4.28 4.44 4.28 880 0 0.0
31/07/2018
4.28
 3,200 4.44 4.44 4.28 0 0 0
30/07/2018
4.44
 19,600 4.44 4.44 4.41 15,000 2,000 0.2
27/07/2018
4.44
 7,300 4.44 4.44 4.36 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
4.44
 3,010 4.21 4.49 4.44 0 0 0
25/07/2018
4.21
 25,200 4.07 4.21 3.79 0 0 0
24/07/2018
4.07
 15,300 3.93 4.07 3.82 0 0 0
23/07/2018
3.93
 27,530 4.18 4.18 3.89 3,000 0 0.0
20/07/2018
4.18
 6,080 4.18 4.19 4.15 2,800 0 0.0
19/07/2018
4.18
 11,340 4.26 4.26 4.07 9,120 0 0.1
18/07/2018
4.26
 25,400 4.01 4.26 4.03 23,270 11,140 0.2
17/07/2018
4.01
 2,020 4.00 4.01 3.93 0 0 0
16/07/2018
4.00
 1,770 4.00 4.00 4.00 0 0 0
13/07/2018
4.00
 160 4.00 4.00 3.99 0 0 0
12/07/2018
4.00
 5,090 3.97 4.00 3.88 0 0 0
11/07/2018
3.97
 27,590 3.88 3.99 3.79 22,000 500 0.3
10/07/2018
3.88
 1,490 3.83 3.88 3.75 0 480 -0.0
09/07/2018
3.83
 11,020 3.82 3.83 3.65 0 0 0
06/07/2018
3.82
 24,510 3.99 3.99 3.71 0 1,410 -0.0
05/07/2018
3.99
 13,720 3.99 3.99 3.71 5,000 3,000 0.0
04/07/2018
3.99
 16,320 4.10 4.10 3.82 0 20 -0.0
03/07/2018
4.10
 2,120 4.01 4.10 3.93 0 0 0
02/07/2018
4.01
 4,120 4.10 4.10 3.82 0 0 0
29/06/2018
4.10
 3,840 4.11 4.11 3.88 830 0 0.0
28/06/2018
4.11
 8,970 4.15 4.15 3.92 7,500 900 0.1
27/06/2018
4.15
 2,600 4.26 4.26 4.01 0 500 -0.0
26/06/2018
4.26
 71,260 3.99 4.26 3.83 68,900 0 1.0
25/06/2018
3.99
 18,560 3.74 3.99 3.75 5,400 1,350 0.1
22/06/2018
3.74
 18,420 3.74 3.82 3.74 18,200 0 0.2
21/06/2018
3.74
 25,400 3.70 3.74 3.61 16,500 10,000 0.1
20/06/2018
3.70
 13,940 3.49 3.72 3.60 12,600 4,000 0.1
19/06/2018
3.49
 8,050 3.72 3.72 3.49 50 7,000 -0.1
18/06/2018
3.72
 770 3.74 3.77 3.54 0 0 0
15/06/2018
3.74
 1,000 3.74 3.74 3.74 0 0 0
14/06/2018
3.74
 6,730 3.74 3.74 3.56 5,000 0 0.1
13/06/2018
3.74
 3,610 3.74 3.74 3.71 3,000 0 0.0
12/06/2018
3.74
 15,000 3.74 3.77 3.63 15,000 0 0.2
11/06/2018
3.74
 40 3.71 3.74 3.74 0 0 0
08/06/2018
3.71
 3,200 3.74 3.74 3.63 0 0 0
07/06/2018
3.74
 200 3.74 3.74 3.74 0 0 0
06/06/2018
3.74
 60 3.74 3.74 3.74 0 0 0
05/06/2018
3.74
 37,060 3.68 3.74 3.70 0 0 0
04/06/2018
3.68
 7,630 3.70 3.70 3.65 0 0 0
01/06/2018
3.70
 1,280 3.71 3.71 3.49 0 0 0
31/05/2018
3.71
 2,850 3.68 3.71 3.63 950 0 0.0
30/05/2018
3.68
 5,490 3.68 3.68 3.49 0 0 0
29/05/2018
3.68
 2,200 3.71 3.71 3.46 0 0 0
28/05/2018
3.71
 6,270 3.71 3.71 3.46 0 0 0
25/05/2018
3.71
 2,650 3.63 3.71 3.61 0 0 0
24/05/2018
3.63
 0 3.63 3.63 3.63 0 0 0
23/05/2018
3.63
 610 3.63 3.63 3.54 0 0 0
22/05/2018
3.63
 27,230 3.63 3.63 3.46 0 0 0
21/05/2018
3.63
 1,200 3.64 3.64 3.49 0 0 0
18/05/2018
3.64
 5,430 3.60 3.65 3.57 0 0 0
17/05/2018
3.60
 19,420 3.60 3.63 3.59 0 0 0
16/05/2018
3.60
 11,920 3.75 3.75 3.60 0 0 0
15/05/2018
3.75
 13,260 3.77 3.77 3.60 0 0 0
14/05/2018
3.77
 0 3.77 3.77 3.77 0 0 0
11/05/2018
3.77
 670 3.72 3.77 3.63 0 0 0
10/05/2018
3.72
 13,320 3.72 3.72 3.60 0 0 0
09/05/2018
3.72
 15,240 3.79 3.79 3.57 0 0 0
08/05/2018
3.79
 1,110 3.81 3.81 3.79 0 0 0
07/05/2018
3.81
 5,190 3.82 3.82 3.63 700 150 0.0
04/05/2018
3.82
 3,210 3.82 3.82 3.74 0 0 0
03/05/2018
3.82
 128,200 3.82 3.82 3.60 83,110 50,450 0.4
02/05/2018
3.82
 50,860 3.77 3.82 3.74 34,480 0 0.5
27/04/2018
3.77
 44,330 3.85 3.85 3.74 0 0 0
26/04/2018
3.85
 55,160 3.88 3.93 3.68 30,000 0 0.4
24/04/2018
3.88
 41,690 3.77 3.99 3.60 21,340 27,060 -0.1
23/04/2018
3.77
 99,060 3.88 3.88 3.67 39,670 0 0.5
20/04/2018
3.88
 61,460 4.07 4.07 3.85 5,000 0 0.1
19/04/2018
4.07
 118,650 4.29 4.29 4.00 19,000 0 0.3
18/04/2018
4.29
 330,370 4.31 4.32 4.19 282,700 11,200 4.2
17/04/2018
4.31
 299,650 4.29 4.43 4.17 121,680 4,740 1.8
16/04/2018
4.29
 393,620 4.01 4.29 4.01 253,520 20,000 3.6
13/04/2018
4.01
 94,430 3.96 4.07 3.90 15,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |