CTCP Chứng khoán Thiên Việt (tvs)

20
0
(0%)
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
(2024-10-23) 		-1.90 -8.68% 1,237,400 -59,380 -1.3
20
21.90
20
2 tháng
(2024-09-23) 		-3.15 -13.61% 4,660,100 -639,580 -14.4
20
23.50
20
3 tháng
(2024-08-26) 		-3 -13.04% 13,105,200 -2,856,780 -66.5
20
23.95
20
6 tháng
(2024-05-27) 		-1 -4.76% 59,163,600 -9,999,121 -242.4
18.65
27.20
20
12 tháng
(2023-11-28) 		1.86 10.28% 68,426,600 -9,496,198 -230.2
18.09
27.20
20
24 tháng
(2022-12-05) 		4.26 27.05% 85,412,500 -9,472,040 -231.1
14.17
27.20
20
36 tháng
(2021-12-08) 		-7.74 -27.91% 116,871,500 -10,420,599 -317.1
14.17
43.95
20
60 tháng
(2019-12-19) 		13.28 197.61% 151,410,330 -4,040,399 -179.7
5.59
43.95
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
6.03
 290 6.03 6.09 6.03 0 0 0
12/09/2019
6.03
 3,160 6.03 6.16 5.98 2,500 0 0.0
11/09/2019
6.03
 4,900 6.14 6.22 6.03 0 0 0
10/09/2019
6.14
 930 5.93 6.14 5.93 0 0 0
09/09/2019
5.93
 5,180 6.16 6.16 5.93 0 3,940 -0.0
06/09/2019
6.16
 5,120 6.19 6.19 5.77 0 0 0
05/09/2019
6.19
 5,660 6.19 6.19 5.98 0 0 0
04/09/2019
6.19
 7,700 6.19 6.19 5.93 0 0 0
03/09/2019
6.19
 990 6.22 6.22 6.03 0 0 0
30/08/2019
6.22
 1,520 6.19 6.22 6.19 0 0 0
29/08/2019
6.19
 1,020 6.22 6.22 6.09 0 0 0
28/08/2019
6.22
 510 6.22 6.22 6.22 0 0 0
27/08/2019
6.22
 10 6.19 6.22 6.22 0 0 0
26/08/2019
6.19
 3,960 6.22 6.22 5.93 130 0 0.0
23/08/2019
6.22
 3,790 6.27 6.27 6.09 520 0 0.0
22/08/2019
6.27
 1,830 6.35 6.35 6.24 0 0 0
21/08/2019
6.35
 2,010 6.24 6.35 6.35 0 0 0
20/08/2019
6.24
 13,380 6.24 6.32 6.09 0 4,750 -0.1
19/08/2019
6.24
 5,890 6.35 6.35 6.09 500 0 0.0
16/08/2019
6.35
 2,600 6.30 6.35 6.30 0 0 0
15/08/2019
6.30
 3,060 6.27 6.32 6.09 0 0 0
14/08/2019
6.27
 2,410 6.30 6.30 6.11 0 0 0
13/08/2019
6.30
 6,970 6.24 6.35 5.93 0 0 0
12/08/2019
6.24
 6,550 6.35 6.35 6.09 0 0 0
09/08/2019
6.35
 5,810 6.19 6.61 6.09 0 0 0
08/08/2019
6.19
 7,890 6.30 6.30 6.09 0 0 0
07/08/2019
6.30
 7,090 6.24 6.35 6.06 0 70 -0.0
06/08/2019
6.24
 990 6.09 6.30 6.03 0 0 0
05/08/2019
6.09
 10 6.35 6.35 6.09 0 0 0
02/08/2019
6.35
 12,060 6.35 6.46 6.14 500 0 0.0
01/08/2019
6.35
 1,800 6.40 6.40 6.09 0 0 0
31/07/2019
6.40
 4,000 6.40 6.46 6.40 1,000 0 0.0
30/07/2019
6.40
 5,860 6.48 6.48 6.09 1,600 0 0.0
29/07/2019
6.48
 6,220 6.46 6.48 6.22 0 0 0
26/07/2019
6.46
 4,020 6.51 6.51 6.19 0 0 0
25/07/2019
6.51
 3,000 6.40 6.51 6.24 0 0 0
24/07/2019
6.40
 9,530 6.43 6.46 6.35 500 0 0.0
23/07/2019
6.43
 3,000 6.40 6.46 6.43 1,000 0 0.0
22/07/2019
6.40
 4,420 6.38 6.46 6.27 900 0 0.0
19/07/2019
6.38
 500 6.38 6.38 6.38 0 0 0
18/07/2019
6.38
 5,070 6.48 6.48 6.38 0 0 0
17/07/2019
6.48
 3,790 6.30 6.48 6.48 90 0 0.0
16/07/2019
6.30
 10,960 6.48 6.51 6.27 500 490 0.0
15/07/2019
6.48
 8,010 6.48 6.51 6.48 0 0 0
12/07/2019
6.48
 4,000 6.40 6.48 6.48 0 0 0
11/07/2019
6.40
 7,630 6.43 6.43 6.35 500 0 0.0
10/07/2019
6.43
 23,820 6.43 6.43 6.24 500 0 0.0
09/07/2019
6.43
 5,630 6.46 6.56 6.35 0 0 0
08/07/2019
6.46
 10,630 6.48 6.48 6.40 0 0 0
05/07/2019
6.48
 8,880 6.59 6.59 6.35 0 0 0
04/07/2019
6.59
 10,020 6.61 6.61 6.51 0 0 0
03/07/2019
6.61
 5,060 6.51 6.61 6.30 0 0 0
02/07/2019
6.51
 8,060 6.46 6.53 6.14 0 0 0
01/07/2019
6.46
 9,110 6.35 6.46 6.38 0 0 0
28/06/2019
6.35
 12,850 6.40 6.56 6.35 0 0 0
27/06/2019
6.40
 4,260 6.51 6.51 6.06 0 0 0
26/06/2019
6.51
 10,020 6.43 6.56 6.40 0 0 0
25/06/2019
6.43
 5,310 6.40 6.61 6.40 0 0 0
24/06/2019
6.40
 10,520 6.46 6.46 6.30 530 0 0.0
21/06/2019
6.46
 12,670 6.53 6.53 6.35 0 0 0
20/06/2019
6.53
 12,010 6.51 6.69 6.40 0 0 0
19/06/2019
6.51
 10,610 6.51 6.56 6.46 0 0 0
18/06/2019
6.51
 10,270 6.51 6.61 6.46 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
6.51
 10,310 6.30 6.61 6.46 2,000 0 0.0
14/06/2019
6.30
 51,410 6.26 6.30 6.17 10,000 0 0.2
13/06/2019
6.26
 22,220 6.26 6.26 6.17 500 0 0.0
12/06/2019
6.26
 8,830 6.30 6.30 6.19 1,030 0 0.0
11/06/2019
6.30
 12,010 6.28 6.30 6.22 594,120 0 9.0
10/06/2019
6.28
 2,500 6.19 6.28 6.19 0 0 0
07/06/2019
6.19
 5,330 6.05 6.19 6.05 0 0 0
06/06/2019
6.05
 59,010 6.19 6.22 6.05 30,500 0 0.5
05/06/2019
6.19
 210 6.19 6.19 6.19 0 0 0
04/06/2019
6.19
 12,640 6.03 6.19 6.03 6,000 0 0.1
03/06/2019
6.03
 19,610 6.05 6.05 5.97 2,500 0 0.0
31/05/2019
6.05
 21,490 6.03 6.05 5.97 20,430 0 0.3
30/05/2019
6.03
 10,400 6.03 6.03 5.97 8,400 0 0.1
29/05/2019
6.03
 9,860 5.97 6.03 5.90 0 0 0
28/05/2019
5.97
 34,020 5.95 6.05 5.97 23,000 0 0.3
27/05/2019
5.95
 420 6.01 6.01 5.95 0 0 0
24/05/2019
6.01
 3,540 6.05 6.05 5.93 2,910 0 0.0
23/05/2019
6.05
 6,220 6.03 6.05 5.93 0 1,500 -0.0
22/05/2019
6.03
 35,480 5.86 6.03 5.84 1,020,000 0 15.3
21/05/2019
5.86
 71,910 5.84 6.01 5.80 0 0 0
20/05/2019
5.84
 50,010 5.93 5.93 5.76 1,000 0 0.0
17/05/2019
5.93
 10,230 5.93 5.93 5.76 0 0 0
16/05/2019
5.93
 31,440 5.97 5.97 5.78 0 0 0
15/05/2019
5.97
 45,470 5.88 5.97 5.72 0 0 0
14/05/2019
5.88
 30,210 5.88 5.88 5.80 3,730 0 0.1
13/05/2019
5.88
 6,540 5.93 5.97 5.80 500 0 0.0
10/05/2019
5.93
 23,800 5.88 5.93 5.84 9,200 0 0.1
09/05/2019
5.88
 266,180 5.76 5.88 5.72 0 0 0
08/05/2019
5.76
 16,600 5.84 5.84 5.72 0 0 0
07/05/2019
5.84
 5,660 5.82 5.84 5.76 500 0 0.0
06/05/2019
5.82
 5,180 5.80 5.82 5.64 0 0 0
03/05/2019
5.80
 2,770 5.84 5.84 5.59 500 0 0.0
02/05/2019
5.84
 7,460 5.84 5.84 5.72 0 1,000 -0.0
26/04/2019
5.84
 0 5.84 5.84 5.84 0 0 0
25/04/2019
5.84
 10,590 5.84 5.84 5.47 30 5,550 -0.1
24/04/2019
5.84
 20 5.80 5.84 5.84 0 0 0
23/04/2019
5.80
 50,030 5.88 5.88 5.80 50,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |