Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/06/2026	11.30	3,187,900	11.60	11.70	11	56,100	285,800	-2.6
03/06/2026	11.60	2,943,300	11.70	11.80	11.40	116,900	112,600	0.0
02/06/2026	11.70	2,606,900	12	12.10	11.60	691,300	124,500	6.8
01/06/2026	12	1,263,600	11.90	12.10	11.70	477,800	51,600	5.1
29/05/2026	11.90	763,700	12	12.10	11.90	53,400	17,600	0.4
28/05/2026	12.10	1,208,400	12.10	12.60	12	1,900	76,900	-0.9
27/05/2026	12.20	1,771,900	12.30	12.50	12	43,200	273,700	-2.8
26/05/2026	12.30	1,119,200	12.10	12.50	12	6,000	48,200	-0.5
25/05/2026	13.30	1,877,200	13.10	13.40	13.10	9,500	95,500	-1.1
22/05/2026	13.20	1,565,400	13.10	13.20	12.90	81,700	17,000	0.8
21/05/2026	13.10	1,324,000	12.90	13.20	12.90	61,000	0	0.8
20/05/2026	12.90	1,127,800	12.90	13	12.60	107,600	27,300	1.0
19/05/2026	12.90	622,900	12.90	13.10	12.80	0	0	0
18/05/2026	12.90	928,000	13	13.10	12.80	24,000	1,100	0.3
15/05/2026	13.10	825,800	12.90	13.10	12.90	0	0	0
14/05/2026	13	943,300	12.80	13	12.70	0	2,000	0.0
13/05/2026	12.80	357,200	12.80	13	12.80	0	1,200	0.0
12/05/2026	13	305,200	12.90	13	12.80	0	400	0.0
11/05/2026	12.90	373,700	13	13.10	12.90	0	11,000	-0.1
08/05/2026	13.10	520,600	13.10	13.20	12.90	0	26,300	-0.3
07/05/2026	13.10	1,097,600	13.20	13.40	13.10	48,000	53,600	-0.1
06/05/2026	13.20	574,300	13	13.20	12.90	71,200	0	0.9
05/05/2026	13	610,300	12.90	13	12.80	63,900	0	0.8
04/05/2026	13	356,500	13	13.10	12.90	57,400	300	0.7
29/04/2026	12.90	917,200	12.60	13	11.50	24,700	0	0.3
28/04/2026	12.70	787,200	12	12.90	12	4,100	320,600	-4.0
24/04/2026	12.80	487,400	12.80	12.90	12.70	0	44,100	-0.6
23/04/2026	12.80	531,000	12.90	13.10	12.80	0	17,600	-0.2
22/04/2026	12.90	459,100	13	13	12.90	0	54,300	-0.7
21/04/2026	13	539,300	13.10	13.10	12.90	0	57,000	-0.7
20/04/2026	13	353,200	13	13.10	12.90	0	117,400	-1.5
17/04/2026	13	361,200	13.10	13.20	13	0	19,300	-0.3
16/04/2026	13.10	308,100	13.20	13.30	13	0	0	0
15/04/2026	13.20	898,500	13.40	13.50	13.20	108,000	0	1.5
14/04/2026	13.40	1,359,300	13.10	13.40	13	90,400	0	1.2
13/04/2026	13	822,400	13	13.10	12.80	100	8,700	-0.1
10/04/2026	13	734,900	13.10	13.30	13	100	0	0.0
09/04/2026	13.10	1,296,900	13.30	13.30	13.10	0	0	0
08/04/2026	13.30	2,401,000	13.30	13.50	12.80	243,900	0	3.2
07/04/2026	12.90	1,009,700	12.80	13	12.60	0	0	0
06/04/2026	12.80	1,019,900	13.20	13.20	12.80	0	12,600	-0.2
03/04/2026	13.20	2,556,500	13.80	13.90	13.20	0	180,600	-2.5
02/04/2026	13.80	2,326,100	14.50	14.50	13.70	0	223,300	-3.1
01/04/2026	14.30	4,879,000	14.50	14.60	14	58,900	373,000	-4.5
31/03/2026	14.50	4,541,800	14.70	14.90	14.20	491,300	220,600	3.8
30/03/2026	14.70	2,303,900	14.80	14.80	14.20	67,600	165,400	-1.4
27/03/2026	14.80	2,282,800	14.30	14.90	14.30	103,100	235,600	-2.0
26/03/2026	14.30	2,410,800	13.90	14.30	13.80	188,700	0	2.6
25/03/2026	14	505,500	13.80	14	13.80	17,300	18,900	0.0
24/03/2026	13.90	2,356,700	13.50	14	13.30	449,600	41,900	5.5
23/03/2026	13.60	2,853,900	13.70	13.70	13.30	7,200	295,000	-3.9
20/03/2026	13.70	1,636,500	13.80	13.80	13.60	56,100	149,800	-1.3
19/03/2026	13.80	948,700	13.80	13.90	13.70	0	18,400	-0.3
18/03/2026	13.80	1,442,000	13.90	13.90	13.70	24,000	105,200	-1.1
17/03/2026	13.90	4,694,200	13.90	14.20	13.70	409,000	61,900	4.8
16/03/2026	13.90	1,579,700	14	14	13.80	0	60,600	-0.8
13/03/2026	14	1,927,200	14	14.10	13.80	150,100	135,600	0.2
12/03/2026	14.10	3,105,200	14.20	14.40	13.80	200,600	191,200	0.1
11/03/2026	14.20	2,039,900	14.20	14.30	13.90	97,300	36,300	0.9
10/03/2026	14.20	3,363,400	14.60	14.80	13.90	147,800	389,700	-3.5
09/03/2026	14.30	4,690,400	15	15.10	13.60	12,800	411,700	-5.7
06/03/2026	15.10	1,719,700	15.20	15.20	14.80	51,300	170,000	-1.8
05/03/2026	15.20	6,602,800	15	15.40	14.70	299,500	93,800	3.0
04/03/2026	15	1,575,200	15.10	15.10	14.70	30,300	71,400	-0.6
03/03/2026	15.10	2,342,500	14.90	15.10	14.70	306,900	5,600	4.5
02/03/2026	14.90	1,694,000	15.10	15.10	14.70	1,800	197,600	-2.9
27/02/2026	15.10	548,200	15	15.10	14.90	6,200	29,000	-0.3
26/02/2026	15.10	2,835,600	15.20	15.30	14.90	71,500	89,800	-0.3
25/02/2026	15.20	1,624,100	15	15.30	14.90	56,600	20,000	0.5
24/02/2026	15.10	1,061,800	15	15.10	14.80	91,300	1,200	1.3
23/02/2026	15	2,730,800	15	15.30	14.80	102,300	163,400	-0.9
13/02/2026	14.90	636,700	15	15.10	14.80	65,900	1,300	1.0
12/02/2026	15	4,102,700	15	15.50	14.80	105,900	209,400	-1.6
11/02/2026	15	1,393,700	14.90	15	14.80	77,800	36,100	0.6
10/02/2026	14.90	421,200	14.80	15	14.80	0	22,900	-0.3
09/02/2026	14.90	1,402,400	14.80	15	14.80	127,100	38,800	1.3
06/02/2026	14.80	2,288,300	15.20	15.20	14.80	90,500	242,200	-2.3
05/02/2026	15.20	3,397,000	15.20	15.50	14.90	115,200	158,100	-0.7
04/02/2026	15.30	769,800	15.10	15.30	15.10	34,300	25,900	0.1
03/02/2026	15.10	2,683,000	15.30	15.40	14.80	198,800	95,000	1.5
02/02/2026	15.30	791,900	15.30	15.30	14.90	1,700	900	0.0
30/01/2026	15.10	3,087,500	15.20	15.40	14.80	180,700	157,900	0.3
29/01/2026	15.20	2,113,900	15.30	15.30	14.90	102,400	189,400	-1.4
28/01/2026	15.30	2,146,700	15.30	15.40	15	241,400	204,700	0.5
27/01/2026	15.30	1,487,000	15.40	15.40	15	114,900	81,700	0.5
26/01/2026	15.40	2,125,300	15.90	15.90	15.20	25,100	93,000	-1.0
23/01/2026	15.70	2,516,900	15.30	16	15.20	197,500	85,900	1.7
22/01/2026	15.40	3,668,800	15.20	15.40	15	435,300	54,500	5.7
21/01/2026	15.30	2,773,800	15.20	15.50	14.90	67,800	276,700	-3.2
20/01/2026	15.40	1,226,600	15.50	15.60	15.20	87,100	62,400	0.4
19/01/2026	15.50	758,000	15.40	15.70	15.30	0	19,100	-0.3
16/01/2026	15.40	4,314,700	15.20	15.60	15.10	219,600	273,600	-0.9
15/01/2026	15.20	1,169,900	15.20	15.30	15.10	39,300	22,500	0.3
14/01/2026	15.30	1,547,200	15.70	15.70	15.30	43,100	69,600	-0.4
13/01/2026	15.70	3,211,900	16	16.10	15.40	215,500	400,300	-3.0
12/01/2026	15.90	4,305,800	15.20	15.90	14.80	42,800	113,200	-1.1
09/01/2026	15.20	1,299,700	15.30	15.30	14.90	500	24,200	-0.4
08/01/2026	15.20	1,191,600	15.10	15.20	14.90	1,700	0	0.0
07/01/2026	15.10	657,700	14.90	15.10	14.90	23,700	14,600	0.1
06/01/2026	14.90	1,947,500	15.10	15.20	14.80	27,000	80,700	-0.8

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 (2024-04-10)	0.20	1.06%	8,226,800	50,300	-0.1	9.30 19.70 9.30
2 tháng (2024-03-11)	-1.50	-7.32%	26,768,500	-214,800	-5.5	9.30 21.10 9.30
3 tháng (2024-02-15)	-0.30	-1.55%	34,999,300	31,289	-0.6	9.30 21.10 9.30
6 tháng (2023-11-13)	-0.70	-3.55%	71,763,400	-12,500	-1.5	9.30 21.10 9.30
12 tháng (2023-05-16)	-4	-17.39%	107,237,021	57,000	-0.1	9.30 29 9.30
24 tháng (2022-05-23)	1.90	11.11%	142,095,954	57,000	-0.1	9.30 29 9.30
36 tháng (2021-05-26)	10.90	134.57%	175,594,758	55,650	-0.1	8 29 9.30
60 tháng (2020-07-03)	4.70	32.87%	183,637,176	58,450	-0.1	6.30 29 9.30

CTCP Chứng khoán Nhất Việt (vfs)

THỐNG KÊ GIAO DỊCH