CTCP Chứng khoán Thiên Việt (tvs)

20
-0.05
(-0.25%)
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)
21/11/2018
5.57
 104,790 5.68 5.68 5.55 100,000 0 1.4
20/11/2018
5.68
 30 5.68 5.68 5.68 0 0 0
19/11/2018
5.68
 2,060 5.68 5.68 5.39 0 0 0
16/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
15/11/2018
5.68
 0 5.68 5.68 5.68 0 0 0
14/11/2018
5.68
 10 5.59 5.68 5.68 0 0 0
13/11/2018
5.59
 1,500 5.59 5.64 5.59 0 0 0
12/11/2018
5.59
 25,020 5.72 5.72 5.59 0 0 0
09/11/2018
5.72
 0 5.72 5.72 5.72 0 0 0
08/11/2018
5.72
 10 5.70 5.72 5.72 0 0 0
07/11/2018
5.70
 160 5.64 5.70 5.70 0 0 0
06/11/2018
5.64
 31,430 5.64 5.72 5.59 0 0 0
05/11/2018
5.64
 5,300 5.64 5.70 5.64 0 0 0
02/11/2018
5.64
 55,730 5.55 5.76 5.55 0 0 0
01/11/2018
5.55
 7,000 5.51 5.55 5.51 0 0 0
31/10/2018
5.51
 8,200 5.39 5.51 5.51 0 0 0
30/10/2018
5.39
 40 5.51 5.51 5.39 0 0 0
29/10/2018
5.51
 140 5.49 5.51 5.39 0 0 0
26/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
25/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
24/10/2018
5.49
 26,880 5.51 5.55 5.49 0 0 0
23/10/2018
5.51
 14,800 5.51 5.55 5.43 1,480 0 0.0
22/10/2018
5.51
 3,200 5.55 5.55 5.51 0 0 0
19/10/2018
5.55
 0 5.55 5.55 5.55 0 0 0
18/10/2018
5.55
 12,910 5.59 5.59 5.55 0 0 0
17/10/2018
5.59
 17,910 5.55 5.59 5.47 0 0 0
16/10/2018
5.55
 4,000 5.43 5.55 5.39 840 0 0.0
15/10/2018
5.43
 9,800 5.43 5.47 5.43 100 0 0.0
12/10/2018
5.43
 2,240 5.39 5.51 5.43 500 1,700 -0.0
11/10/2018
5.39
 24,630 5.66 5.66 5.28 5,980 0 0.1
10/10/2018
5.66
 4,700 5.51 5.66 5.47 0 0 0
09/10/2018
5.51
 11,500 5.64 5.64 5.51 500 11,500 -0.1
08/10/2018
5.64
 41,590 5.59 5.64 5.53 28,970 0 0.4
05/10/2018
5.59
 27,040 5.68 5.68 5.59 17,440 0 0.2
04/10/2018
5.68
 19,010 5.68 5.72 5.68 300 0 0.0
03/10/2018
5.68
 8,020 5.70 5.76 5.68 2,010 0 0.0
02/10/2018
5.70
 38,760 5.70 5.70 5.68 25,000 0 0.3
01/10/2018
5.70
 146,020 5.68 5.72 5.68 136,500 0 1.9
28/09/2018
5.68
 16,750 5.68 5.68 5.64 7,900 13,000 -0.1
27/09/2018
5.68
 3,240 5.68 5.76 5.59 0 70,000 -1.0
26/09/2018
5.68
 8,210 5.68 5.68 5.66 0 35,010 -0.5
25/09/2018
5.68
 116,210 5.55 5.72 5.39 20,290 0 0.3
24/09/2018
5.55
 42,020 5.59 5.68 5.55 1,000 25,000 -0.3
21/09/2018
5.59
 100,100 5.59 5.59 5.39 50 0 0.0
20/09/2018
5.59
 1,780 5.68 5.68 5.59 790 0 0.0
19/09/2018
5.68
 1,520 5.68 5.68 5.59 0 1,500 -0.0
18/09/2018
5.68
 0 5.68 5.68 5.68 0 0 0
17/09/2018
5.68
 3,000 5.78 5.78 5.68 0 0 0
14/09/2018
5.78
 32,820 5.80 5.80 5.74 31,510 0 0.4
13/09/2018
5.80
 5,870 5.74 5.80 5.64 5,190 0 0.1
12/09/2018
5.74
 12,630 5.72 5.76 5.68 500 0 0.0
11/09/2018
5.72
 66,640 5.64 5.72 5.64 62,400 0 0.9
10/09/2018
5.64
 9,880 5.64 5.64 5.39 5,840 0 0.1
07/09/2018
5.64
 7,210 5.68 5.68 5.39 5,000 0 0.1
06/09/2018
5.68
 10,660 5.59 5.72 5.64 130,000 3,000 1.8
05/09/2018
5.59
 20,230 5.64 5.74 5.59 900 10,110 -0.1
04/09/2018
5.64
 9,800 5.51 5.64 5.59 0 0 0
31/08/2018
5.51
 58,000 5.45 5.82 5.47 5,000 51,600 -0.6
30/08/2018
5.45
 13,820 5.64 5.64 5.43 0 13,600 -0.2
29/08/2018
5.64
 6,010 5.66 5.66 5.51 0 0 0
28/08/2018
5.66
 14,860 5.64 5.66 5.39 7,750 14,200 -0.1
27/08/2018
5.64
 74,720 5.55 5.64 5.55 74,520 16,060 0.8
24/08/2018
5.55
 2,010 5.57 5.57 5.30 0 0 0
23/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
22/08/2018
5.57
 1,000 5.47 5.57 5.57 1,000 0 0.0
21/08/2018
5.47
 4,990 5.47 5.47 5.10 0 0 0
20/08/2018
5.47
 200 5.59 5.59 5.47 0 0 0
17/08/2018
5.59
 30,000 5.59 5.59 5.59 0 2,450 -0.0
16/08/2018
5.59
 0 5.59 5.59 5.59 0 0 0
15/08/2018
5.59
 21,550 5.59 5.59 5.59 0 0 0
14/08/2018
5.59
 23,000 5.55 5.59 5.55 0 0 0
13/08/2018
5.55
 20,030 5.49 5.61 5.47 10 0 0.0
10/08/2018
5.49
 10,000 5.57 5.59 5.49 10,000 0 0.1
09/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
08/08/2018
5.57
 250 5.37 5.57 5.35 50 0 0.0
07/08/2018
5.37
 113,610 5.57 5.74 5.20 100,000 113,500 -0.2
06/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
03/08/2018
5.57
 0 5.57 5.57 5.57 0 0 0
02/08/2018
5.57
 2,100 5.78 5.78 5.57 0 0 0
01/08/2018
5.78
 1,790 5.59 5.80 5.59 880 0 0.0
31/07/2018
5.59
 3,200 5.80 5.80 5.59 0 0 0
30/07/2018
5.80
 19,600 5.80 5.80 5.76 15,000 2,000 0.2
27/07/2018
5.80
 7,300 5.80 5.80 5.70 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
5.80
 3,010 5.50 5.86 5.80 0 0 0
25/07/2018
5.50
 25,200 5.32 5.50 4.96 0 0 0
24/07/2018
5.32
 15,300 5.14 5.32 4.99 0 0 0
23/07/2018
5.14
 27,530 5.46 5.46 5.08 3,000 0 0.0
20/07/2018
5.46
 6,080 5.46 5.48 5.43 2,800 0 0.0
19/07/2018
5.46
 11,340 5.57 5.57 5.32 9,120 0 0.1
18/07/2018
5.57
 25,400 5.25 5.57 5.26 23,270 11,140 0.2
17/07/2018
5.25
 2,020 5.23 5.25 5.14 0 0 0
16/07/2018
5.23
 1,770 5.23 5.23 5.23 0 0 0
13/07/2018
5.23
 160 5.23 5.23 5.21 0 0 0
12/07/2018
5.23
 5,090 5.19 5.23 5.07 0 0 0
11/07/2018
5.19
 27,590 5.07 5.21 4.96 22,000 500 0.3
10/07/2018
5.07
 1,490 5.01 5.07 4.90 0 480 -0.0
09/07/2018
5.01
 11,020 4.99 5.01 4.78 0 0 0
06/07/2018
4.99
 24,510 5.21 5.21 4.85 0 1,410 -0.0
05/07/2018
5.21
 13,720 5.21 5.21 4.85 5,000 3,000 0.0
04/07/2018
5.21
 16,320 5.36 5.36 4.99 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |