Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	13.60	71,400	13.90	13.90	13.25	32,600	1,000	0
28/07/2026	13.50	84,700	13.15	13.60	12.55	3,000	4,800	0
27/07/2026	13.15	243,100	14.50	14.50	13.15	3,600	29,600	0
24/07/2026	14	53,200	14	14.50	13.85	0	900	0
23/07/2026	14.30	137,200	14.40	14.40	13.90	4,000	3,000	0
22/07/2026	14.15	207,400	14.05	14.20	13.80	29,000	2,400	0
21/07/2026	14.05	427,600	14.60	14.60	14.05	100	13,000	0
20/07/2026	14.60	244,300	14.65	15.15	14.50	0	2,780	0
17/07/2026	14.90	224,400	14.75	14.95	14.75	0	1,000	0
16/07/2026	14.90	606,900	14.80	15.20	14.60	4,600	2,400	0
15/07/2026	14.90	319,800	15.20	15.20	14.80	0	5,100	0
14/07/2026	15.15	236,100	14.90	15.15	14.70	0	0	0
13/07/2026	14.70	538,300	15.35	15.35	14.70	10,200	11,900	0
10/07/2026	15.50	387,600	16.15	16.15	15.50	0	1,400	0
09/07/2026	16.15	1,084,500	15.85	16.45	15.50	10,400	11,003	0
08/07/2026	15.45	691,100	14.50	15.45	14.20	21,400	11,500	0
07/07/2026	14.45	333,200	14.40	14.50	13.90	0	0	0
06/07/2026	14.40	279,100	14.75	14.85	14.30	1,000	1,000	0
03/07/2026	14.75	337,200	14.80	15.20	14.50	6,400	4,700	0
02/07/2026	14.70	243,500	14.90	15.30	14.65	0	4,200	0
01/07/2026	14.85	154,300	14.80	15	14.40	0	2,300	0
30/06/2026	14.80	386,700	14.75	15	14.35	1,600	77,600	0
29/06/2026	14.55	620,700	14.95	15	14.30	300	29,020	0
26/06/2026	14.90	631,600	15.30	15.45	14.70	4,000	4,000	0
25/06/2026	15.30	2,151,600	15.75	15.75	15.20	6,600	8,356	0
24/06/2026	14.75	570,500	14.75	14.75	14.75	0	2,100	0
23/06/2026	13.80	317,000	13.30	13.80	13.05	4,000	61,212	0
22/06/2026	12.90	47,700	13.10	13.10	12.90	0	2,300	0
19/06/2026	13.20	9,900	12.95	13.25	12.90	100	1,000	0
18/06/2026	13.30	56,400	13.20	13.90	13.15	0	0	0
17/06/2026	13.20	44,600	13.15	13.20	13.05	0	0	0
16/06/2026	13.15	82,800	13	13.15	12.80	0	1,053	0
15/06/2026	13	86,100	12.70	13	12.70	1,300	500	0
12/06/2026	12.90	49,400	12.80	12.95	12.60	0	0	0
11/06/2026	12.95	4,300	12.90	12.95	12.80	0	0	0
10/06/2026	13	30,300	12.95	13	12.90	15,000	1,000	0
09/06/2026	13	73,100	12.80	13	12.60	300	0	0
08/06/2026	12.90	51,300	12.90	12.95	12.75	0	0	0
05/06/2026	12.95	17,100	12.95	13	12.90	600	0	0
04/06/2026	13	19,500	13	13.05	12.85	0	200	0
03/06/2026	12.90	48,900	12.80	13	12.80	29,800	3,100	0
02/06/2026	12.80	69,600	13	13.05	12.80	0	1,300	0
01/06/2026	13.05	69,900	13.10	13.15	12.85	0	0	0
29/05/2026	13.10	36,400	13	13.10	12.95	0	700	0
28/05/2026	13	32,400	13.15	13.20	13	0	0	0
27/05/2026	13.10	32,100	13.20	13.20	13	200	200	0
26/05/2026	13.20	93,800	13.20	13.20	13	100	0	0
25/05/2026	13.20	36,200	13.30	13.30	13	0	0	0
22/05/2026	13.20	11,100	13.40	13.40	13.15	500	2,000	0
21/05/2026	13.40	112,700	13.05	13.40	13	2,500	2,800	0
20/05/2026	13.20	51,600	13.10	13.20	12.90	3,900	588	0
19/05/2026	13.30	53,600	13	13.35	13	0	200	0
18/05/2026	13.20	28,000	13.10	13.25	13	300	1,400	0
15/05/2026	13.30	17,000	13.30	13.30	13.20	0	0	0
14/05/2026	13.35	5,200	13.30	13.35	13.25	0	0	0
13/05/2026	13.25	90,500	13.30	13.35	13	600	2,047	0
12/05/2026	13.30	22,800	13.10	13.55	13.05	0	3,000	0
11/05/2026	13.30	18,400	13.25	13.35	13.20	0	100	0
08/05/2026	13.25	31,900	13.30	13.60	13.15	1,200	2,600	0
07/05/2026	13.30	41,300	13.25	13.70	13.25	1,100	3,600	0
06/05/2026	13.30	47,700	13.50	13.50	13.10	10,000	1,000	0
05/05/2026	13.10	50,700	13.05	13.65	13	1,800	0	0
04/05/2026	13.55	173,600	13.70	13.70	13.40	100	1,500	0
29/04/2026	13.70	59,800	13.60	13.70	13.40	0	500	0
28/04/2026	13.40	46,500	13.70	13.70	13.40	1,500	0	0
24/04/2026	13.80	17,600	13.50	13.80	13.50	0	0	0
23/04/2026	13.80	53,900	13.45	13.80	13.35	12,800	2,800	0
22/04/2026	13.60	44,200	13.85	13.85	13.45	200	100	0
21/04/2026	13.75	63,100	13.70	13.90	13.60	0	0	0
20/04/2026	13.90	52,000	13.90	13.90	13.60	0	3,500	0
17/04/2026	13.90	34,400	13.85	13.90	13.75	0	0	0
16/04/2026	13.80	51,700	13.70	14	13.70	100	0	0
15/04/2026	13.80	36,100	13.95	14.30	13.75	0	900	0
14/04/2026	13.95	46,800	13.70	14.20	13.70	0	100	0
13/04/2026	13.70	62,200	13.95	13.95	13.70	0	23,100	0
10/04/2026	13.95	85,200	14	14	13.65	78,000	29,000	0
09/04/2026	13.85	45,600	13.80	13.90	13.65	300	11,000	0
08/04/2026	14	381,400	13.50	14	13.30	110,000	62,300	0
07/04/2026	13.25	9,700	13.30	13.30	13.10	0	2,528	0
06/04/2026	13.30	32,400	13.10	13.35	13.10	0	2,100	0
03/04/2026	13.40	34,900	13.50	13.50	13.15	200	3,600	0
02/04/2026	13.40	17,800	13.55	13.55	13.15	1,200	2,200	0
01/04/2026	13.50	51,100	13.45	13.60	13.40	1,700	700	0
31/03/2026	13.50	101,500	13.10	13.50	12.90	0	11,036	0
30/03/2026	13.10	52,700	13.15	13.15	12.90	189	100	0
27/03/2026	13.20	85,200	13.10	13.30	13	1,001	44,866	0
26/03/2026	13.15	17,000	13	13.20	12.95	0	0	0
25/03/2026	13.20	274,400	13.50	13.55	12.80	18,500	199,845	0
24/03/2026	13.20	105,500	13.80	13.80	12.90	1,000	6,600	0
23/03/2026	13.30	338,500	13	13.80	12.80	2,500	9,703	0
20/03/2026	13.75	61,200	13.85	13.85	13.50	300	2,600	-0.0
19/03/2026	13.85	42,000	13.85	13.85	13.35	13,000	114,600	-1.4
18/03/2026	13.85	235,000	13.95	13.95	13.50	19,900	19,000	0.0
17/03/2026	13.95	96,500	14.25	14.35	13.95	0	24,800	-0.3
16/03/2026	14	49,500	14.10	14.10	13.75	100	17,800	-0.2
13/03/2026	14.10	77,100	14.25	14.25	14	100	17,800	-0.2
12/03/2026	14.10	136,100	14.20	14.75	13.95	100	51,700	-0.7
11/03/2026	14.20	217,200	13.75	14.20	13.60	87,200	10,100	1.1
10/03/2026	13.30	432,600	13.45	13.65	13.10	243,100	221,700	0.3
09/03/2026	13.50	562,700	13.85	13.85	13.50	243,100	221,700	0.3
06/03/2026	14.50	58,700	14.35	14.95	14.35	0	18,400	-0.3

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 (2026-06-29)	-1.05	-7.22%	7,840,900	-124,003	0	13.15 16.15 13.60
2 tháng (2026-06-01)	0.45	3.45%	12,272,500	-148,424	0	12.80 16.15 13.60
3 tháng (2026-05-04)	-0.05	-0.37%	13,259,500	-147,859	0	12.80 16.15 13.60
6 tháng (2026-01-30)	-1.10	-7.53%	20,672,700	59,853	6.0	12.80 16.15 13.60
12 tháng (2025-08-04)	-2.71	-16.73%	53,730,600	-372,947	-15.9	12.80 19.08 13.60
24 tháng (2024-08-08)	-2.06	-13.23%	89,147,800	-3,882,016	-98.4	12.08 19.61 13.60
36 tháng (2023-08-14)	-4.25	-23.96%	150,194,700	-9,699,734	-244.9	12.08 22.27 13.60
60 tháng (2021-08-24)	-2.70	-16.68%	200,418,000	-9,556,235	-283.4	11.60 35.98 13.60

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH