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)
11/09/2017
3.65
 30,140 3.73 3.73 3.62 0 0 0
08/09/2017
3.73
 4,760 3.76 3.80 3.69 1,000 500 0.0
07/09/2017
3.76
 10,960 3.76 3.76 3.69 0 0 0
06/09/2017
3.76
 46,940 3.69 3.76 3.62 0 0 0
05/09/2017
3.69
 21,110 3.71 3.80 3.65 0 0 0
01/09/2017
3.71
 520 3.84 3.84 3.71 0 0 0
31/08/2017
3.84
 7,740 3.76 3.84 3.65 0 0 0
30/08/2017
3.76
 2,500 3.80 3.80 3.73 0 0 0
29/08/2017
3.80
 9,670 3.84 3.84 3.80 0 0 0
28/08/2017
3.84
 29,830 3.73 3.87 3.65 0 0 0
25/08/2017
3.73
 12,810 3.80 3.80 3.73 500 0 0.0
24/08/2017
3.80
 6,940 3.93 3.98 3.80 0 0 0
23/08/2017
3.93
 11,870 3.73 3.98 3.76 0 0 0
22/08/2017
3.73
 30,160 3.96 4.05 3.73 5,000 0 0.1
21/08/2017
3.96
 27,080 4.05 4.05 3.93 0 0 0
18/08/2017
4.05
 25,140 4.12 4.12 3.91 340 0 0.0
17/08/2017
4.12
 11,510 4.12 4.16 3.98 3,810 0 0.0
16/08/2017
4.12
 2,670 4.02 4.16 4.03 790 0 0.0
15/08/2017
4.02
 58,000 3.87 4.12 3.78 0 0 0
14/08/2017
3.87
 16,650 3.98 3.98 3.84 0 0 0
11/08/2017
3.98
 39,270 4.11 4.11 3.94 0 0 0
10/08/2017
4.11
 13,840 4.31 4.31 4.11 0 0 0
09/08/2017
4.31
 116,510 4.25 4.49 4.16 0 0 0
08/08/2017
4.25
 281,000 3.98 4.25 4.20 57,990 0 0.7
07/08/2017
3.98
 111,690 3.73 3.98 3.84 0 0 0
04/08/2017
3.73
 17,130 3.84 3.84 3.71 0 5,000 -0.1
03/08/2017
3.84
 70 3.84 3.84 3.84 0 0 0
02/08/2017
3.84
 12,550 3.82 3.84 3.80 0 0 0
01/08/2017
3.82
 14,270 3.82 3.82 3.76 0 0 0
31/07/2017
3.82
 31,380 3.82 3.84 3.82 0 0 0
28/07/2017
3.82
 17,080 3.84 3.84 3.69 0 0 0
27/07/2017
3.84
 9,920 3.74 3.84 3.74 0 0 0
26/07/2017
3.74
 6,720 3.74 3.74 3.67 0 0 0
25/07/2017
3.74
 4,900 3.76 3.76 3.62 0 0 0
24/07/2017
3.76
 6,870 3.76 3.80 3.50 0 0 0
21/07/2017
3.76
 15,390 3.80 3.94 3.76 0 100 -0.0
20/07/2017
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2017
3.80
 6,520 3.65 3.80 3.65 0 800 -0.0
18/07/2017
3.65
 300 3.87 3.87 3.65 0 0 0
17/07/2017
3.87
 4,070 3.65 3.87 3.73 0 0 0
14/07/2017: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
14/07/2017
3.65
 2,300 3.87 4.09 3.65 0 0 0
13/07/2017
3.87
 30,700 3.90 3.95 3.63 900 0 0.0
12/07/2017
3.90
 8,070 3.95 3.95 3.79 100 0 0.0
11/07/2017
3.95
 17,550 3.95 3.95 3.79 0 0 0
10/07/2017
3.95
 59,270 3.98 4.01 3.93 0 0 0
07/07/2017
3.98
 87,340 3.85 4.04 3.88 0 2,000 -0.0
06/07/2017
3.85
 74,040 3.85 3.91 3.74 0 0 0
05/07/2017
3.85
 36,680 3.69 3.95 3.66 0 0 0
04/07/2017
3.69
 15,940 3.69 3.79 3.63 0 0 0
03/07/2017
3.69
 66,780 3.47 3.71 3.47 0 0 0
30/06/2017
3.47
 19,270 3.38 3.47 3.39 0 0 0
29/06/2017
3.38
 29,210 3.39 3.39 3.36 0 0 0
28/06/2017
3.39
 270 3.38 3.39 3.38 0 0 0
27/06/2017
3.38
 34,740 3.35 3.38 3.22 0 0 0
26/06/2017
3.35
 8,330 3.35 3.35 3.22 0 0 0
23/06/2017
3.35
 9,110 3.31 3.35 3.22 0 0 0
22/06/2017
3.31
 4,020 3.28 3.31 3.28 0 0 0
21/06/2017
3.28
 3,900 3.30 3.30 3.28 0 0 0
20/06/2017
3.30
 4,020 3.30 3.31 3.19 0 2,890 -0.0
19/06/2017
3.30
 21,000 3.09 3.30 3.09 0 0 0
16/06/2017
3.09
 16,230 3.03 3.17 3.08 0 0 0
15/06/2017
3.03
 7,030 3.09 3.16 3.03 0 0 0
14/06/2017
3.09
 7,650 3.03 3.09 3.03 0 0 0
13/06/2017
3.03
 14,810 3.03 3.09 3.03 0 0 0
12/06/2017
3.03
 6,600 3.03 3.03 3.00 0 730 -0.0
09/06/2017
3.03
 380 3.03 3.03 3.03 0 0 0
08/06/2017
3.03
 3,000 3.09 3.09 3.03 0 10 -0.0
07/06/2017
3.09
 20,780 3.09 3.09 3.00 2,730 0 0.0
06/06/2017
3.09
 4,520 3.06 3.09 3.06 0 0 0
05/06/2017
3.06
 16,110 3.05 3.06 3.03 0 0 0
02/06/2017
3.05
 3,610 3.05 3.05 3.00 10 0 0.0
01/06/2017
3.05
 0 3.05 3.05 3.05 0 0 0
31/05/2017
3.05
 41,410 3.00 3.05 3.00 0 0 0
30/05/2017
3.00
 4,800 3.06 3.25 3.00 0 0 0
29/05/2017
3.06
 3,410 3.17 3.28 3.06 0 0 0
26/05/2017
3.17
 6,560 3.09 3.19 3.16 0 0 0
25/05/2017
3.09
 2,270 3.05 3.09 3.05 0 0 0
24/05/2017
3.05
 28,870 3.01 3.05 3.00 0 0 0
23/05/2017
3.01
 10,240 3.01 3.01 3.00 0 0 0
22/05/2017
3.01
 8,210 3.00 3.03 2.97 0 0 0
19/05/2017
3.00
 30,680 2.99 3.04 2.97 5,000 0 0.0
18/05/2017
2.99
 4,810 2.98 2.99 2.94 0 800 -0.0
17/05/2017
2.98
 3,400 2.97 2.98 2.97 0 0 0
16/05/2017
2.97
 7,000 2.97 2.98 2.97 4,490 0 0.0
15/05/2017
2.97
 6,530 2.95 2.99 2.89 0 0 0
12/05/2017
2.95
 6,410 2.97 2.97 2.87 0 0 0
11/05/2017
2.97
 18,910 3.01 3.01 2.84 1,000 0 0.0
10/05/2017
3.01
 2,060 2.94 3.01 2.94 0 0 0
09/05/2017
2.94
 44,170 2.94 2.95 2.94 0 0 0
08/05/2017
2.94
 5,010 2.95 3.01 2.94 0 0 0
05/05/2017
2.95
 3,520 2.96 3.00 2.95 0 0 0
04/05/2017
2.96
 10 3.01 3.01 2.96 0 0 0
03/05/2017
3.01
 0 3.01 3.01 3.01 0 0 0
28/04/2017
3.01
 1,010 3.02 3.02 2.94 1,000 0 0.0
27/04/2017
3.02
 6,600 2.94 3.03 2.95 0 0 0
26/04/2017
2.94
 70 3.00 3.00 2.94 0 0 0
25/04/2017
3.00
 10,230 2.87 3.00 2.90 5,120 0 0.0
24/04/2017
2.87
 100 2.90 2.90 2.87 0 0 0
21/04/2017
2.90
 5,030 2.84 2.90 2.78 0 0 0
20/04/2017
2.84
 550 2.81 2.84 2.81 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |