Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	13.74	242,200	13.83	14.02	13.55	0	0	0
30/04/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
29/04/2026	12.80	59,800	12.71	12.80	12.52	0	0	0
28/04/2026	12.52	46,500	12.80	12.80	12.52	0	0	0
27/04/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
24/04/2026	12.90	17,600	12.62	12.90	12.62	0	0	0
23/04/2026	12.90	53,900	12.57	12.90	12.48	0	0	0
22/04/2026	12.71	44,200	12.94	12.94	12.57	0	0	0
21/04/2026	12.85	63,100	12.80	12.99	12.71	0	0	0
20/04/2026	12.99	52,000	12.99	12.99	12.71	0	0	0
17/04/2026	12.99	34,400	12.94	12.99	12.85	0	0	0
16/04/2026	12.90	51,700	12.80	13.08	12.80	0	0	0
15/04/2026	12.90	36,100	13.04	13.36	12.85	0	0	0
14/04/2026	13.04	46,800	12.80	13.27	12.80	0	0	0
13/04/2026	12.80	62,200	13.04	13.04	12.80	0	0	0
10/04/2026	13.04	85,200	13.08	13.08	12.76	0	0	0
09/04/2026	12.94	45,600	12.90	12.99	12.76	0	0	0
08/04/2026	13.08	381,400	12.62	13.08	12.43	0	0	0
07/04/2026	12.38	9,700	12.43	12.43	12.24	0	0	0
06/04/2026	12.43	32,400	12.24	12.48	12.24	0	0	0
03/04/2026	12.52	34,900	12.62	12.62	12.29	0	0	0
02/04/2026	12.52	17,800	12.66	12.66	12.29	0	0	0
01/04/2026	12.62	51,100	12.57	12.71	12.52	0	0	0
31/03/2026	12.62	101,500	12.24	12.62	12.06	0	0	0
30/03/2026	12.24	52,700	12.29	12.29	12.06	0	0	0
27/03/2026	12.34	85,200	12.24	12.43	12.15	0	0	0
26/03/2026	12.29	17,000	12.15	12.34	12.10	0	0	0
25/03/2026	12.34	274,400	12.62	12.66	11.96	0	0	0
24/03/2026	12.34	105,500	12.90	12.90	12.06	0	0	0
23/03/2026	12.43	338,500	12.15	12.90	11.96	0	0	0
20/03/2026	12.85	61,200	12.94	12.94	12.62	0	0	0
19/03/2026	12.94	42,000	12.94	12.94	12.48	0	0	0
18/03/2026	12.94	235,000	13.04	13.04	12.62	0	0	0
17/03/2026	13.04	96,500	13.32	13.41	13.04	0	0	0
16/03/2026	13.08	49,500	13.18	13.18	12.85	0	0	0
13/03/2026	13.18	77,100	13.32	13.32	13.08	0	0	0
12/03/2026	13.18	136,100	13.27	13.79	13.04	0	0	0
11/03/2026	13.27	217,200	12.85	13.27	12.71	0	0	0
10/03/2026	12.43	432,600	12.57	12.76	12.24	0	0	0
09/03/2026	12.62	562,700	12.94	12.94	12.62	0	0	0
06/03/2026	13.55	58,700	13.41	13.97	13.41	0	0	0
05/03/2026	13.69	75,800	13.69	14.11	13.69	0	0	0
04/03/2026	13.69	117,400	13.64	13.69	13.27	0	0	0
03/03/2026	13.64	121,800	13.55	13.93	13.55	0	0	0
02/03/2026	13.64	115,900	13.27	13.97	13.27	0	0	0
27/02/2026	14.16	227,700	13.88	14.35	13.83	0	0	0
26/02/2026	13.97	132,800	14.07	14.11	13.93	0	0	0
25/02/2026	14.07	63,200	14.21	14.21	14.07	0	0	0
24/02/2026	14.16	66,000	14.11	14.21	14.02	0	0	0
23/02/2026	14.11	118,100	14.02	14.11	13.83	0	0	0
20/02/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
19/02/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
18/02/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
17/02/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
16/02/2026	13.22	267,700	13.50	13.79	13.22	0	0	0
13/02/2026	14.07	75,500	14.11	14.11	14.07	0	0	0
12/02/2026	14.11	44,200	14.16	14.16	14.07	0	0	0
11/02/2026	14.11	123,000	14.07	14.21	13.83	0	0	0
10/02/2026	14.07	324,500	14.02	14.11	13.83	0	0	0
09/02/2026	14.07	220,300	14.02	14.30	13.97	0	0	0
06/02/2026	14.02	389,600	13.69	14.11	13.69	0	0	0
05/02/2026	14.21	254,900	14.25	14.30	13.83	0	0	0
04/02/2026	14.02	484,800	13.41	14.02	13.41	0	0	0
03/02/2026	13.55	70,100	13.60	13.69	13.50	0	0	0
02/02/2026	13.55	36,500	13.50	13.64	13.46	0	0	0
30/01/2026	13.64	181,300	13.36	13.64	13.22	0	0	0
29/01/2026	13.50	91,800	13.27	13.55	13.13	0	0	0
28/01/2026	13.46	99,700	13.50	13.50	13.18	0	0	0
27/01/2026	13.36	93,100	13.13	13.41	13.13	0	0	0
26/01/2026	13.13	90,400	13.36	13.60	13.08	0	0	0
23/01/2026	13.36	141,100	13.46	13.55	13.32	0	0	0
22/01/2026	13.32	247,000	13.55	13.60	13.32	0	0	0
21/01/2026	13.60	315,800	13.55	13.60	13.27	0	0	0
20/01/2026	13.83	72,000	14.02	14.02	13.79	0	0	0
19/01/2026	13.83	440,500	13.79	14.02	13.74	0	0	0
16/01/2026	13.79	370,200	13.93	14.30	13.69	0	0	0
15/01/2026	13.88	305,300	13.93	14.02	13.64	0	0	0
14/01/2026	13.93	272,400	14.07	14.21	13.93	0	0	0
13/01/2026	14.21	266,400	14.16	14.63	14.16	0	0	0
12/01/2026	14.21	288,500	13.27	14.25	13.27	0	0	0
09/01/2026	13.64	616,100	13.69	14.21	13.64	0	0	0
08/01/2026	13.69	216,900	14.02	14.02	13.64	0	0	0
07/01/2026	13.74	188,000	13.74	13.88	13.64	0	0	0
06/01/2026	13.60	135,600	13.83	13.97	13.50	0	0	0
05/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/01/2026	13.74	242,200	13.83	14.02	13.55	0	0	0
02/01/2026	12.18	181,300	11.93	12.18	11.81	0	0	0
01/01/2026	13.81	287,300	13.35	13.81	13.27	0	0	0
31/12/2025	13.81	287,300	13.35	13.81	13.27	0	0	0
30/12/2025	13.35	110,900	13.35	13.35	13.10	0	0	0
29/12/2025	13.35	62,200	13.31	13.43	13.27	0	0	0
26/12/2025	13.35	108,600	13.39	13.68	13.10	0	0	0
25/12/2025	13.39	479,000	13.35	13.85	13.35	0	0	0
24/12/2025	13.43	101,400	13.23	13.64	13.23	0	0	0
23/12/2025	13.35	468,200	13.14	13.35	12.98	0	0	0
22/12/2025	12.93	126,100	12.77	13.06	12.77	0	0	0
19/12/2025	12.98	65,700	13.02	13.06	12.68	0	0	0
18/12/2025	13.02	32,500	13.06	13.06	12.89	0	0	0
17/12/2025	13.06	38,500	13.18	13.18	12.93	0	0	0
16/12/2025	13.06	98,900	12.77	13.23	12.68	0	0	0
15/12/2025	12.85	211,400	12.85	13.02	12.73	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.65	4.76%	3,896,700	-6,100	0	13.65 15.05 14.30
2 tháng (2026-07-20)	0.66	4.80%	6,789,500	-6,100	0	12.29 15.05 14.30
3 tháng (2026-06-22)	2.24	18.61%	16,951,300	-6,100	0	12.06 15.09 14.30
6 tháng (2026-03-23)	1.87	15.05%	21,630,300	-6,100	0	11.96 15.09 14.30
12 tháng (2025-09-23)	-1.10	-7.12%	42,786,500	-6,100	0	11.96 15.81 14.30
24 tháng (2024-09-30)	-3.30	-18.75%	86,266,500	-6,100	0	10.83 17.83 14.30
36 tháng (2023-10-04)	-1.53	-9.65%	156,380,500	-6,100	0	9.84 20.81 14.30
60 tháng (2021-10-14)	-2.16	-13.14%	210,321,900	-160,964	-45.9	7.10 33.63 14.30

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH