Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	18.91	33,000	18.91	19	18.86	0	0	0
31/01/2024	18.91	83,600	19	19.14	18.91	4,100	7,300	-0.1
30/01/2024	19.05	29,600	19	19.36	19	0	0	0
29/01/2024	19.05	19,500	19.27	19.27	19.05	0	0	0
26/01/2024	19	19,200	19.05	19.23	19	0	0	0
25/01/2024	19	33,300	19.09	19.27	19	0	1,600	-0.0
24/01/2024	19.14	32,200	19.18	19.23	19.09	0	200	-0.0
23/01/2024	19.18	53,500	19.05	19.18	19.05	0	0	0
22/01/2024	19.14	52,200	19.41	19.41	19	0	0	0
19/01/2024	19.14	45,200	19.18	19.41	19	3,500	0	0.1
18/01/2024	19.18	19,200	18.95	19.18	18.95	0	0	0
17/01/2024	18.91	63,900	19.09	19.45	18.91	1,900	20,900	-0.4
16/01/2024	19.05	48,000	19.14	19.36	19	0	0	0
15/01/2024	19.45	11,200	19.55	19.55	19.23	5,000	0	0.1
12/01/2024	19.41	41,900	19.14	19.41	19	1,000	100	0.0
11/01/2024	19.41	25,600	19.32	19.82	19.14	0	1,900	-0.0
10/01/2024	19.36	12,100	19.36	19.41	19.23	0	0	0
09/01/2024	19.36	49,100	19.55	19.64	19.32	21,900	4,100	0.4
08/01/2024	19.59	28,400	19.73	19.77	19.55	9,400	6,900	0.1
05/01/2024	19.68	63,000	19.55	19.68	19.55	28,900	2,300	0.6
04/01/2024	19.55	89,300	19.50	19.86	19.45	47,500	2,800	1.0
03/01/2024	19.27	25,600	19.18	19.27	19.05	7,300	2,400	0.1
02/01/2024	19.18	31,200	19.18	19.27	19.14	9,200	7,100	0.0
29/12/2023	19.18	70,300	19.09	19.86	19	16,000	1,000	0.3
28/12/2023	19.09	150,700	18.45	19.18	18.45	100,100	76,600	0.5
27/12/2023	18.45	35,700	18.36	18.64	18.27	15,000	4,200	0.2
26/12/2023	18.36	37,500	18.36	18.41	18.18	12,700	800	0.2
25/12/2023	18.36	22,900	18.09	18.45	18.09	11,100	1,700	0.2
22/12/2023	18.09	16,600	18.09	18.27	18.09	2,500	1,000	0.0
21/12/2023	18.09	67,100	18.36	18.36	18.09	25,100	9,000	0.3
20/12/2023	18.36	58,200	18.23	18.45	18.09	0	2,000	-0.0
19/12/2023	18.23	25,600	18.23	18.32	18	100	5,300	-0.1
18/12/2023	18.23	98,300	18.73	18.73	18.14	0	92,900	-1.9
15/12/2023	18.73	38,900	18.50	18.77	18.32	0	3,700	-0.1
14/12/2023	18.50	19,700	18.77	18.77	18.50	0	1,900	-0.0
13/12/2023	18.77	18,300	19.09	19.09	18.77	0	800	-0.0
12/12/2023	19.09	21,200	19	19.09	18.73	0	3,100	-0.1
11/12/2023	19	18,200	19.09	19.09	18.64	0	1,700	-0.0
08/12/2023	19.09	35,500	19.09	19.09	18.59	0	300	-0.0
07/12/2023	19.09	81,100	19.05	19.27	18.45	1,300	1,300	0.0
06/12/2023	19.05	71,500	19	19.32	19	0	900	-0.0
05/12/2023	19	44,000	19	19.09	18.82	0	400	-0.0
04/12/2023	19	148,600	18.36	19.18	18.18	0	22,700	-0.5
01/12/2023	18.36	8,100	18.45	18.55	18.27	0	1,000	-0.0
30/11/2023	18.45	29,100	18.45	18.55	18.27	0	3,900	-0.1
29/11/2023	18.45	20,600	18.14	18.64	18.09	0	7,500	-0.2
28/11/2023	18.14	21,700	18.14	18.18	17.77	11,000	400	0.2
27/11/2023	18.14	98,500	18.45	18.64	17.27	58,300	0	1.2
24/11/2023	18.45	29,200	18.41	18.50	18.18	11,200	400	0.2
23/11/2023	18.41	42,700	18.86	19.05	18.41	200	100	0.0
22/11/2023	18.86	17,300	18.73	18.86	18.68	0	1,400	-0.0
21/11/2023	18.73	12,900	18.82	19	18.73	0	100	-0.0
20/11/2023	18.82	30,300	18.59	18.82	18.18	2,000	0	0.0
17/11/2023	18.59	52,700	18.95	19.09	18.59	1,100	900	0.0
16/11/2023	18.95	30,300	18.95	19.09	18.77	0	0	0
15/11/2023	18.95	77,800	18.95	19.45	18.95	8,700	100	0.2
14/11/2023	18.95	52,100	18.82	19.09	18.73	3,300	0	0.1
13/11/2023	18.82	38,800	19	19.23	18.45	1,600	1,700	-0.0
10/11/2023	19	44,200	19.41	19.55	19	200	1,000	-0.0
09/11/2023	19.41	69,700	19.23	19.73	19.23	800	900	-0.0
08/11/2023	19.23	115,300	18.23	19.23	18.09	39,400	1,400	0.8
07/11/2023	18.23	28,800	18.64	18.64	18.18	15,300	200	0.3
06/11/2023	18.64	39,800	18.23	18.77	18.23	0	1,200	-0.0
03/11/2023	18.23	25,200	18.23	18.91	18.23	400	500	-0.0
02/11/2023	18.23	57,700	17.05	18.23	17.05	5,900	4,600	0.0
01/11/2023	17.05	33,000	17.09	17.32	17	14,100	1,100	0.2
31/10/2023	17.09	110,800	17	17.27	16.95	98,900	200	1.8
30/10/2023	17	46,500	17.27	17.91	17	12,900	0	0.2
27/10/2023	17.27	87,600	17	17.32	17	40,700	11,200	0.6
26/10/2023	17	335,300	18.27	18.27	17	121,000	19,100	1.9
25/10/2023	18.27	90,600	18.45	18.77	17.55	2,400	37,800	-0.7
24/10/2023	18.45	190,100	18.68	19.09	17.41	5,600	108,600	-2.1
23/10/2023	18.68	37,600	18.73	19.05	18.64	0	3,000	-0.1
20/10/2023	18.73	87,000	18.55	19.05	17.82	400	3,100	-0.1
19/10/2023	18.55	36,700	19.09	19.86	18.55	600	1,500	-0.0
18/10/2023	19.09	113,500	20	20.18	18.64	2,600	3,600	-0.0
17/10/2023	20	39,100	20.45	20.95	20	1,000	2,400	-0.0
16/10/2023	20.45	56,700	20.73	21.05	20.32	0	15,200	-0.3
13/10/2023	20.73	16,000	20.73	21.09	20.50	0	1,600	-0.0
12/10/2023	20.73	70,300	21.05	21.09	20.55	0	15,300	-0.4
11/10/2023	21.05	47,100	21.09	21.36	20.68	0	2,800	-0.1
10/10/2023	21.09	40,700	21	21.23	20.68	0	700	-0.0
09/10/2023	21	76,800	20.77	21.09	20.55	0	3,700	-0.1
06/10/2023	20.77	57,400	20.45	20.77	19.82	0	2,900	-0.1
05/10/2023	20.45	30,500	20.68	20.86	20.32	1,600	3,200	-0.0
04/10/2023	20.68	76,800	19.82	20.77	19.82	700	9,700	-0.2
03/10/2023	19.82	128,000	20.91	21.18	19.64	11,800	12,500	-0.0
02/10/2023	20.91	236,400	20.95	21.59	20.73	100	68,700	-1.6
29/09/2023	20.95	149,900	21.32	21.77	20.91	500	115,800	-2.7
28/09/2023	21.32	46,300	21.55	21.77	21	100	3,100	-0.1
27/09/2023	21.55	82,100	21	21.59	20.73	4,300	800	0.1
26/09/2023	21	164,900	20.91	21.55	20.91	68,600	1,700	1.6
25/09/2023	20.91	157,200	22.32	22.91	20.91	24,200	9,500	0.4
22/09/2023	22.32	343,200	23.45	23.45	22.09	10,300	1,300	0.2
21/09/2023	23.45	215,200	24.45	24.55	23.45	2,100	1,500	0.0
20/09/2023	24.45	138,800	23.91	24.50	23.64	8,800	100	0.2
19/09/2023	23.91	108,600	23.68	24.05	23.36	21,400	4,800	0.4
18/09/2023	23.68	177,200	24.45	24.45	23.50	0	0	0
15/09/2023	24.45	127,100	25.09	25.45	24.18	4,800	1,800	0.1
14/09/2023	25.09	285,300	24.55	25.82	24.55	13,700	500	0.4

Page:
<<
2
3
4
>>

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

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH