Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	14.60	230,200	14.70	15	14.45	28,900	12,000	0
10/09/2026	14.75	239,800	14.90	15.25	14.70	500	15,000	0
09/09/2026	14.75	218,000	14.25	14.75	14.10	1,400	7,000	0
08/09/2026	14.20	191,700	13.70	14.25	13.70	0	5,200	0
07/09/2026	14.05	108,300	13.85	14.15	13.85	1,800	5,000	0
04/09/2026	13.85	50,800	13.80	13.85	13.75	0	0	0
03/09/2026	13.80	42,600	14.10	14.10	13.70	700	5,800	0
28/08/2026	14.15	115,900	14.25	14.25	13.90	0	7,000	0
27/08/2026	14.10	158,300	14	14.25	13.85	1,500	41,300	0
26/08/2026	13.95	84,400	13.80	14	13.80	1,300	19,700	0
25/08/2026	14	132,000	13.85	14.25	13.85	3,000	31,800	0
24/08/2026	14.15	111,300	14.65	14.65	14	3,800	7,200	0
21/08/2026	14.05	429,800	14.50	14.50	13.75	63,400	5,200	0
20/08/2026	14.20	109,100	13.90	14.30	13.70	20,600	9,300	0
19/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
19/08/2026	13.65	63,700	14.35	14.35	13.55	11,400	17,000	0
18/08/2026	13.50	117,300	13.22	13.74	13.22	30,200	700	0
17/08/2026	13.55	95,200	13.22	13.74	13.18	500	5,200	0
14/08/2026	13.22	104,700	13.22	13.22	12.94	5,000	289	0
13/08/2026	13.08	186,800	13.13	13.18	12.85	3,100	0	0
12/08/2026	13.08	65,500	13.08	13.08	12.99	3,800	300	0
11/08/2026	12.99	131,200	12.90	13.08	12.71	39,500	0	0
10/08/2026	12.90	134,000	12.57	12.99	12.57	35,900	2,200	0
07/08/2026	12.48	88,800	12.48	12.76	12.48	31,200	100	0
06/08/2026	12.71	21,000	12.80	12.80	12.62	0	4,000	0
05/08/2026	12.80	83,600	12.90	12.99	12.57	26,400	1,600	0
04/08/2026	12.90	121,300	12.71	12.99	12.52	4,600	2,900	0
03/08/2026	12.94	152,800	12.71	12.94	12.52	0	0	0
31/07/2026	12.52	80,700	12.99	12.99	12.43	0	0	0
30/07/2026	12.85	41,000	12.90	13.04	12.62	4,000	800	0
29/07/2026	12.71	71,400	12.99	12.99	12.38	32,600	1,000	0
28/07/2026	12.62	84,700	12.29	12.71	11.73	3,000	4,800	0
27/07/2026	12.29	243,100	13.55	13.55	12.29	3,600	29,600	0
24/07/2026	13.08	53,200	13.08	13.55	12.94	0	900	0
23/07/2026	13.36	137,200	13.46	13.46	12.99	4,000	3,000	0
22/07/2026	13.22	207,400	13.13	13.27	12.90	29,000	2,400	0
21/07/2026	13.13	427,600	13.64	13.64	13.13	100	13,000	0
20/07/2026	13.64	244,300	13.69	14.16	13.55	0	2,780	0
17/07/2026	13.93	224,400	13.79	13.97	13.79	0	1,000	0
16/07/2026	13.93	606,900	13.83	14.21	13.64	4,600	2,400	0
15/07/2026	13.93	319,800	14.21	14.21	13.83	0	5,100	0
14/07/2026	14.16	236,100	13.93	14.16	13.74	0	0	0
13/07/2026	13.74	538,300	14.35	14.35	13.74	10,200	11,900	0
10/07/2026	14.49	387,600	15.09	15.09	14.49	0	1,400	0
09/07/2026	15.09	1,084,500	14.81	15.37	14.49	10,400	11,003	0
08/07/2026	14.44	691,100	13.55	14.44	13.27	21,400	11,500	0
07/07/2026	13.50	333,200	13.46	13.55	12.99	0	0	0
06/07/2026	13.46	279,100	13.79	13.88	13.36	1,000	1,000	0
03/07/2026	13.79	337,200	13.83	14.21	13.55	6,400	4,700	0
02/07/2026	13.74	243,500	13.93	14.30	13.69	0	4,200	0
01/07/2026	13.88	154,300	13.83	14.02	13.46	0	2,300	0
30/06/2026	13.83	386,700	13.79	14.02	13.41	1,600	77,600	0
29/06/2026	13.60	620,700	13.97	14.02	13.36	300	29,020	0
26/06/2026	13.93	631,600	14.30	14.44	13.74	4,000	4,000	0
25/06/2026	14.30	2,151,600	14.72	14.72	14.21	6,600	8,356	0
24/06/2026	13.79	570,500	13.79	13.79	13.79	0	2,100	0
23/06/2026	12.90	317,000	12.43	12.90	12.20	4,000	61,212	0
22/06/2026	12.06	47,700	12.24	12.24	12.06	0	2,300	0
19/06/2026	12.34	9,900	12.10	12.38	12.06	100	1,000	0
18/06/2026	12.43	56,400	12.34	12.99	12.29	0	0	0
17/06/2026	12.34	44,600	12.29	12.34	12.20	0	0	0
16/06/2026	12.29	82,800	12.15	12.29	11.96	0	1,053	0
15/06/2026	12.15	86,100	11.87	12.15	11.87	1,300	500	0
12/06/2026	12.06	49,400	11.96	12.10	11.78	0	0	0
11/06/2026	12.10	4,300	12.06	12.10	11.96	0	0	0
10/06/2026	12.15	30,300	12.10	12.15	12.06	15,000	1,000	0
09/06/2026	12.15	73,100	11.96	12.15	11.78	300	0	0
08/06/2026	12.06	51,300	12.06	12.10	11.92	0	0	0
05/06/2026	12.10	17,100	12.10	12.15	12.06	600	0	0
04/06/2026	12.15	19,500	12.15	12.20	12.01	0	200	0
03/06/2026	12.06	48,900	11.96	12.15	11.96	29,800	3,100	0
02/06/2026	11.96	69,600	12.15	12.20	11.96	0	1,300	0
01/06/2026	12.20	69,900	12.24	12.29	12.01	0	0	0
29/05/2026	12.24	36,400	12.15	12.24	12.10	0	700	0
28/05/2026	12.15	32,400	12.29	12.34	12.15	0	0	0
27/05/2026	12.24	32,100	12.34	12.34	12.15	200	200	0
26/05/2026	12.34	93,800	12.34	12.34	12.15	100	0	0
25/05/2026	12.34	36,200	12.43	12.43	12.15	0	0	0
22/05/2026	12.34	11,100	12.52	12.52	12.29	500	2,000	0
21/05/2026	12.52	112,700	12.20	12.52	12.15	2,500	2,800	0
20/05/2026	12.34	51,600	12.24	12.34	12.06	3,900	588	0
19/05/2026	12.43	53,600	12.15	12.48	12.15	0	200	0
18/05/2026	12.34	28,000	12.24	12.38	12.15	300	1,400	0
15/05/2026	12.43	17,000	12.43	12.43	12.34	0	0	0
14/05/2026	12.48	5,200	12.43	12.48	12.38	0	0	0
13/05/2026	12.38	90,500	12.43	12.48	12.15	600	2,047	0
12/05/2026	12.43	22,800	12.24	12.66	12.20	0	3,000	0
11/05/2026	12.43	18,400	12.38	12.48	12.34	0	100	0
08/05/2026	12.38	31,900	12.43	12.71	12.29	1,200	2,600	0
07/05/2026	12.43	41,300	12.38	12.80	12.38	1,100	3,600	0
06/05/2026	12.43	47,700	12.62	12.62	12.24	10,000	1,000	0
05/05/2026	12.24	50,700	12.20	12.76	12.15	1,800	0	0
04/05/2026	12.66	173,600	12.80	12.80	12.52	100	1,500	0
29/04/2026	12.80	59,800	12.71	12.80	12.52	0	500	0
28/04/2026	12.52	46,500	12.80	12.80	12.52	1,500	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	12,800	2,800	0
22/04/2026	12.71	44,200	12.94	12.94	12.57	200	100	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	3,500	0
17/04/2026	12.99	34,400	12.94	12.99	12.85	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 (2026-08-12)	1.67	12.73%	2,625,200	-30,989	0	13.08 14.75 14.60
2 tháng (2026-07-13)	1.01	7.36%	6,874,000	108,231	0	12.29 14.75 14.60
3 tháng (2026-06-15)	2.60	21.40%	15,390,100	-57,913	0	12.06 15.09 14.60
6 tháng (2026-03-16)	1.67	12.73%	19,495,900	-350,136	-2.0	11.96 15.09 14.60
12 tháng (2025-09-16)	-1.40	-8.65%	40,040,500	1,512,364	24.4	11.96 16.15 14.60
24 tháng (2024-09-23)	-2.97	-16.74%	81,154,400	-1,049,105	-36.3	11.29 17.98 14.60
36 tháng (2023-09-27)	-1.74	-10.54%	148,107,000	-9,900,123	-253.1	11.29 20.81 14.60
60 tháng (2021-10-07)	-1.61	-9.83%	200,189,800	-9,458,324	-284.6	10.84 33.63 14.60

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH