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)
14/09/2015
3.37
 14,040 3.37 3.40 3.29 0 0 0
11/09/2015
3.37
 36,010 3.37 3.37 3.32 0 0 0
10/09/2015
3.37
 44,890 3.35 3.46 3.35 0 0 0
09/09/2015
3.35
 50,160 3.37 3.40 3.35 0 0 0
08/09/2015
3.37
 53,580 3.37 3.43 3.35 0 0 0
07/09/2015
3.37
 24,660 3.37 3.40 3.32 0 0 0
04/09/2015
3.37
 27,040 3.37 3.46 3.37 0 0 0
03/09/2015
3.37
 22,790 3.40 3.40 3.35 0 0 0
01/09/2015
3.40
 44,470 3.40 3.43 3.35 0 0 0
31/08/2015
3.40
 67,440 3.48 3.48 3.37 0 0 0
28/08/2015
3.48
 114,610 3.43 3.54 3.35 0 0 0
27/08/2015
3.43
 131,380 3.40 3.43 3.35 0 0 0
26/08/2015
3.40
 144,060 3.35 3.40 3.29 0 0 0
25/08/2015
3.35
 115,350 3.32 3.37 3.16 0 0 0
24/08/2015
3.32
 171,870 3.57 3.57 3.32 0 0 0
21/08/2015
3.57
 274,080 3.73 3.73 3.51 0 188,010 -2.5
20/08/2015
3.73
 70,500 3.78 3.78 3.67 0 0 0
19/08/2015
3.78
 154,230 3.73 3.81 3.70 0 0 0
18/08/2015
3.73
 69,210 3.76 3.76 3.70 0 0 0
17/08/2015
3.76
 133,830 3.81 3.81 3.70 0 0 0
14/08/2015
3.81
 115,550 3.78 3.81 3.73 0 0 0
13/08/2015
3.78
 194,220 3.78 3.84 3.73 0 0 0
12/08/2015
3.78
 89,260 3.81 3.81 3.73 0 0 0
11/08/2015
3.81
 135,860 3.84 3.86 3.78 0 0 0
10/08/2015
3.84
 365,490 3.70 3.84 3.67 0 0 0
07/08/2015
3.70
 76,820 3.76 3.76 3.70 0 0 0
06/08/2015
3.76
 75,040 3.81 3.84 3.76 0 0 0
05/08/2015
3.81
 224,580 3.84 3.86 3.78 0 0 0
04/08/2015
3.84
 204,510 3.84 3.86 3.76 0 0 0
03/08/2015
3.84
 77,590 3.89 3.89 3.78 0 0 0
31/07/2015
3.89
 540,770 3.81 3.97 3.76 0 0 0
30/07/2015
3.81
 103,130 3.78 3.81 3.73 0 0 0
29/07/2015
3.78
 135,740 3.76 3.84 3.76 0 0 0
28/07/2015
3.76
 233,660 3.89 3.89 3.76 0 3,000 -0.0
27/07/2015
3.89
 241,460 3.86 3.97 3.81 0 0 0
24/07/2015
3.86
 122,080 3.89 3.89 3.81 0 0 0
23/07/2015
3.89
 281,050 3.78 3.95 3.76 3,000 0 0.0
22/07/2015
3.78
 179,310 3.70 3.78 3.62 0 0 0
21/07/2015
3.70
 193,560 3.70 3.70 3.62 0 0 0
20/07/2015
3.70
 239,490 3.73 3.76 3.59 200 0 0.0
17/07/2015
3.73
 54,000 3.78 3.78 3.73 200 0 0.0
16/07/2015
3.78
 177,130 3.70 3.81 3.67 0 0 0
15/07/2015
3.70
 317,970 3.70 3.92 3.67 200 0 0.0
14/07/2015
3.70
 177,510 3.70 3.73 3.59 1,800 0 0.0
13/07/2015
3.70
 191,720 3.70 3.73 3.67 0 0 0
10/07/2015
3.70
 169,670 3.70 3.95 3.70 26,340 0 0.4
09/07/2015
3.70
 360,590 3.48 3.70 3.51 188,010 0 2.5
08/07/2015
3.48
 639,320 3.27 3.48 3.37 0 0 0
07/07/2015
3.27
 144,600 3.27 3.29 3.21 0 0 0
06/07/2015
3.27
 158,970 3.27 3.27 3.21 0 0 0
03/07/2015
3.27
 190,490 3.21 3.29 3.16 100 0 0.0
02/07/2015
3.21
 156,480 3.16 3.21 3.10 0 0 0
01/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
01/07/2015
3.16
 220,800 3.01 3.16 3.05 0 0 0
30/06/2015
3.01
 125,550 3.06 3.06 3.01 0 0 0
29/06/2015
3.06
 141,590 3.04 3.06 3.01 0 16,800 -0.2
26/06/2015
3.04
 273,930 2.94 3.06 2.96 0 16,700 -0.2
25/06/2015
2.94
 133,350 2.96 2.96 2.94 0 0 0
24/06/2015
2.96
 102,880 2.99 2.99 2.96 16,800 0 0.2
23/06/2015
2.99
 123,520 3.01 3.01 2.96 16,700 0 0.2
22/06/2015
3.01
 152,290 3.04 3.04 2.99 0 0 0
19/06/2015
3.04
 129,830 3.01 3.04 2.99 1,000 0 0.0
18/06/2015
3.01
 111,030 2.99 3.04 2.99 0 0 0
17/06/2015
2.99
 127,620 2.96 3.01 2.96 0 0 0
16/06/2015
2.96
 106,720 3.01 3.01 2.96 0 0 0
15/06/2015
3.01
 110,650 2.99 3.01 2.94 0 0 0
12/06/2015
2.99
 102,970 2.96 3.01 2.96 0 0 0
11/06/2015
2.96
 152,730 2.96 3.01 2.96 0 0 0
10/06/2015
2.96
 113,880 3.01 3.01 2.96 0 0 0
09/06/2015
3.01
 119,850 2.96 3.01 2.94 0 0 0
08/06/2015
2.96
 104,530 2.94 3.01 2.92 0 0 0
05/06/2015
2.94
 108,340 2.92 2.96 2.89 0 0 0
04/06/2015
2.92
 81,200 2.89 2.96 2.92 1,000 0 0.0
03/06/2015
2.89
 91,310 2.84 2.92 2.82 0 0 0
02/06/2015
2.84
 49,500 2.82 2.84 2.79 0 0 0
01/06/2015
2.82
 62,260 2.82 2.84 2.79 0 0 0
29/05/2015
2.82
 76,010 2.79 2.87 2.79 0 0 0
28/05/2015
2.79
 76,550 2.84 2.87 2.79 0 0 0
27/05/2015
2.84
 55,400 2.87 2.89 2.84 0 0 0
26/05/2015
2.87
 91,300 2.89 2.89 2.84 0 0 0
25/05/2015
2.89
 12,220 2.87 2.89 2.84 0 0 0
22/05/2015
2.87
 12,500 2.87 2.89 2.67 0 0 0
21/05/2015
2.87
 2,100 2.84 2.92 2.84 0 0 0
20/05/2015
2.84
 510 2.67 2.84 2.67 0 0 0
19/05/2015
2.67
 3,600 2.70 2.70 2.67 0 0 0
18/05/2015
2.70
 2,660 2.70 2.72 2.70 0 0 0
15/05/2015
2.70
 540 2.75 2.75 2.70 0 0 0
14/05/2015
2.75
 5,010 2.79 2.79 2.75 0 0 0
13/05/2015
2.79
 1,690 2.92 2.92 2.79 0 0 0
12/05/2015
2.92
 160 2.89 2.92 2.79 0 0 0
11/05/2015
2.89
 10 2.77 2.89 2.89 0 0 0
08/05/2015: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2015
2.77
 31,000 2.92 2.92 2.77 0 0 0
07/05/2015
2.92
 57,150 2.82 2.92 2.82 0 0 0
06/05/2015
2.82
 24,060 2.85 2.87 2.82 0 0 0
05/05/2015
2.85
 64,340 2.85 2.87 2.85 0 0 0
04/05/2015
2.85
 41,100 2.89 2.89 2.82 0 0 0
27/04/2015
2.89
 2,060 2.89 2.89 2.89 0 0 0
24/04/2015
2.89
 14,320 2.82 2.92 2.80 0 0 0
23/04/2015
2.82
 9,400 2.85 2.89 2.82 0 0 0
22/04/2015
2.85
 27,800 2.85 2.85 2.82 0 0 0
21/04/2015
2.85
 16,570 2.87 2.89 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |