Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	5.51	600	5.51	5.51	5.51	0	0	0
19/02/2019	5.51	50	5.43	5.51	5.51	125,000	0	1.8
18/02/2019	5.43	2,030	5.40	5.43	5.36	0	0	0
15/02/2019	5.40	590	5.51	5.51	5.40	0	0	0
14/02/2019	5.51	22,700	5.51	5.51	5.40	15,000	0	0.2
13/02/2019	5.51	3,220	5.64	5.64	5.40	0	0	0
12/02/2019	5.64	520	5.51	5.64	5.51	0	0	0
11/02/2019	5.51	55,490	5.47	5.70	5.43	51,000	0	0.8
01/02/2019	5.47	3,440	5.40	5.47	5.28	0	0	0
31/01/2019	5.40	2,030	5.24	5.40	5.13	2,000	0	0.0
30/01/2019	5.24	3,010	5.13	5.32	5.24	2,900	0	0.0
29/01/2019	5.13	162,640	5.24	5.43	5.13	300,290	0	4.2
28/01/2019	5.24	148,180	5.24	5.32	5.24	1,700,000	0	24.1
25/01/2019	5.24	12,290	5.19	5.30	4.90	0	0	0
24/01/2019	5.19	760	5.17	5.19	5.02	0	0	0
23/01/2019	5.17	7,460	5.09	5.17	5.02	0	0	0
22/01/2019	5.09	710	5.02	5.09	5.07	0	0	0
21/01/2019	5.02	5,020	4.98	5.02	4.94	1,500	0	0.0
18/01/2019	4.98	100	5.11	5.11	4.98	100	0	0.0
17/01/2019	5.11	72,270	5.07	5.11	4.94	10,000	0	0.1
16/01/2019	5.07	2,410	5.02	5.07	5.02	0	0	0
15/01/2019	5.02	5,210	5.02	5.05	4.98	0	0	0
14/01/2019	5.02	10	5.09	5.09	5.02	0	0	0
11/01/2019	5.09	23,000	5.09	5.09	5.09	0	0	0
10/01/2019	5.09	5,010	5.09	5.09	5.02	4,990	0	0.1
09/01/2019	5.09	2,080	5.09	5.17	5.02	0	0	0
08/01/2019	5.09	2,580	5.02	5.17	5.02	2,260	0	0.0
07/01/2019	5.02	2,030	5.13	5.13	4.98	0	0	0
04/01/2019	5.13	18,490	4.98	5.17	4.94	0	0	0
03/01/2019	4.98	33,920	5.09	5.19	4.92	2,000	0	0.0
02/01/2019	5.09	6,200	5.09	5.23	5.04	4,270	4,270	0
28/12/2018	5.09	16,700	5.17	5.17	5.04	0	5,730	-0.1
27/12/2018	5.17	8,030	5.13	5.17	5.09	480	2,970	-0.0
26/12/2018	5.13	47,660	5.13	5.17	4.94	0	46,030	-0.6
25/12/2018	5.13	18,350	5.13	5.24	4.94	0	17,000	-0.2
24/12/2018	5.13	6,710	5.17	5.32	5.02	1,000	2,000	-0.0
21/12/2018	5.17	2,170	5.24	5.24	5.13	0	0	0
20/12/2018	5.24	4,190	5.30	5.32	5.13	0	0	0
19/12/2018	5.30	15,940	5.28	5.32	4.94	0	0	0
18/12/2018	5.28	0	5.28	5.28	5.28	0	0	0
17/12/2018	5.28	0	5.28	5.28	5.28	0	0	0
14/12/2018	5.28	1,860	5.21	5.28	5.24	0	0	0
13/12/2018	5.21	350	5.17	5.21	5.21	0	0	0
12/12/2018	5.17	0	5.17	5.17	5.17	0	0	0
11/12/2018	5.17	43,260	5.07	5.21	5.05	9,100	30,950	-0.3
10/12/2018	5.07	6,010	5.24	5.24	5.07	1,900	0	0.0
07/12/2018	5.24	1,050	5.21	5.24	5.21	0	0	0
06/12/2018	5.21	18,050	5.21	5.21	5.05	5,000	0	0.1
05/12/2018	5.21	21,840	5.17	5.21	4.94	1,890	0	0.0
04/12/2018	5.17	7,820	5.15	5.21	4.81	0	0	0
03/12/2018	5.15	7,790	5.21	5.26	5.05	0	0	0
30/11/2018	5.21	0	5.21	5.21	5.21	0	0	0
29/11/2018	5.21	7,880	5.13	5.21	4.94	0	0	0
28/11/2018	5.13	0	5.13	5.13	5.13	0	0	0
27/11/2018	5.13	1,000	5.11	5.13	5.13	1,000	0	0.0
26/11/2018	5.11	22,620	5.09	5.11	5.11	4,710	0	0.1
23/11/2018	5.09	60,580	5.09	5.17	5.09	80,002	0	1.1
22/11/2018	5.09	22,500	5.11	5.11	5.09	20,000	0	0.3
21/11/2018	5.11	104,790	5.21	5.21	5.09	100,000	0	1.4
20/11/2018	5.21	30	5.21	5.21	5.21	0	0	0
19/11/2018	5.21	2,060	5.21	5.21	4.94	0	0	0
16/11/2018	5.21	0	5.21	5.21	5.21	0	0	0
15/11/2018	5.21	0	5.21	5.21	5.21	0	0	0
14/11/2018	5.21	10	5.13	5.21	5.21	0	0	0
13/11/2018	5.13	1,500	5.13	5.17	5.13	0	0	0
12/11/2018	5.13	25,020	5.24	5.24	5.13	0	0	0
09/11/2018	5.24	0	5.24	5.24	5.24	0	0	0
08/11/2018	5.24	10	5.23	5.24	5.24	0	0	0
07/11/2018	5.23	160	5.17	5.23	5.23	0	0	0
06/11/2018	5.17	31,430	5.17	5.24	5.13	0	0	0
05/11/2018	5.17	5,300	5.17	5.23	5.17	0	0	0
02/11/2018	5.17	55,730	5.09	5.28	5.09	0	0	0
01/11/2018	5.09	7,000	5.05	5.09	5.05	0	0	0
31/10/2018	5.05	8,200	4.94	5.05	5.05	0	0	0
30/10/2018	4.94	40	5.05	5.05	4.94	0	0	0
29/10/2018	5.05	140	5.04	5.05	4.94	0	0	0
26/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
25/10/2018	5.04	0	5.04	5.04	5.04	0	0	0
24/10/2018	5.04	26,880	5.05	5.09	5.04	0	0	0
23/10/2018	5.05	14,800	5.05	5.09	4.98	1,480	0	0.0
22/10/2018	5.05	3,200	5.09	5.09	5.05	0	0	0
19/10/2018	5.09	0	5.09	5.09	5.09	0	0	0
18/10/2018	5.09	12,910	5.13	5.13	5.09	0	0	0
17/10/2018	5.13	17,910	5.09	5.13	5.02	0	0	0
16/10/2018	5.09	4,000	4.98	5.09	4.94	840	0	0.0
15/10/2018	4.98	9,800	4.98	5.02	4.98	100	0	0.0
12/10/2018	4.98	2,240	4.94	5.05	4.98	500	1,700	-0.0
11/10/2018	4.94	24,630	5.19	5.19	4.85	5,980	0	0.1
10/10/2018	5.19	4,700	5.05	5.19	5.02	0	0	0
09/10/2018	5.05	11,500	5.17	5.17	5.05	500	11,500	-0.1
08/10/2018	5.17	41,590	5.13	5.17	5.07	28,970	0	0.4
05/10/2018	5.13	27,040	5.21	5.21	5.13	17,440	0	0.2
04/10/2018	5.21	19,010	5.21	5.24	5.21	300	0	0.0
03/10/2018	5.21	8,020	5.23	5.28	5.21	2,010	0	0.0
02/10/2018	5.23	38,760	5.23	5.23	5.21	25,000	0	0.3
01/10/2018	5.23	146,020	5.21	5.24	5.21	136,500	0	1.9
28/09/2018	5.21	16,750	5.21	5.21	5.17	7,900	13,000	-0.1
27/09/2018	5.21	3,240	5.21	5.28	5.13	0	70,000	-1.0
26/09/2018	5.21	8,210	5.21	5.21	5.19	0	35,010	-0.5
25/09/2018	5.21	116,210	5.09	5.24	4.94	20,290	0	0.3

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.75	-4.41%	2,231,400	-263,800	-4.4	16 17 16
2 tháng (2025-10-06)	-2.60	-13.79%	5,964,900	-30,800	-0.3	16 18.85 16
3 tháng (2025-09-08)	-3.01	-15.62%	10,816,500	-629,000	-12.6	16 19.44 16
6 tháng (2025-06-09)	0.20	1.25%	32,978,600	-2,070,100	-45.9	15.87 21.37 16
12 tháng (2024-12-10)	-2.55	-13.57%	44,495,000	-2,156,689	-50.6	13.53 21.37 16
24 tháng (2023-12-18)	-0.47	-2.79%	112,798,000	-11,692,487	-281.6	13.53 24.94 16
36 tháng (2022-12-21)	3.14	23.92%	130,024,800	-11,606,779	-280.9	12.99 24.94 16
60 tháng (2020-12-31)	8.35	105.74%	190,777,110	-8,593,628	-259.8	7.79 40.30 16

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH