Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	12.90	51,700	12.80	13.08	12.80	100	0	0
15/04/2026	12.90	36,100	13.04	13.36	12.85	0	900	0
14/04/2026	13.04	46,800	12.80	13.27	12.80	0	100	0
13/04/2026	12.80	62,200	13.04	13.04	12.80	0	23,100	0
10/04/2026	13.04	85,200	13.08	13.08	12.76	78,000	29,000	0
09/04/2026	12.94	45,600	12.90	12.99	12.76	300	11,000	0
08/04/2026	13.08	381,400	12.62	13.08	12.43	110,000	62,300	0
07/04/2026	12.38	9,700	12.43	12.43	12.24	0	2,528	0
06/04/2026	12.43	32,400	12.24	12.48	12.24	0	2,100	0
03/04/2026	12.52	34,900	12.62	12.62	12.29	200	3,600	0
02/04/2026	12.52	17,800	12.66	12.66	12.29	1,200	2,200	0
01/04/2026	12.62	51,100	12.57	12.71	12.52	1,700	700	0
31/03/2026	12.62	101,500	12.24	12.62	12.06	0	11,036	0
30/03/2026	12.24	52,700	12.29	12.29	12.06	189	100	0
27/03/2026	12.34	85,200	12.24	12.43	12.15	1,001	44,866	0
26/03/2026	12.29	17,000	12.15	12.34	12.10	0	0	0
25/03/2026	12.34	274,400	12.62	12.66	11.96	18,500	199,845	0
24/03/2026	12.34	105,500	12.90	12.90	12.06	1,000	6,600	0
23/03/2026	12.43	338,500	12.15	12.90	11.96	2,500	9,703	0
20/03/2026	12.85	61,200	12.94	12.94	12.62	300	2,600	-0.0
19/03/2026	12.94	42,000	12.94	12.94	12.48	13,000	114,600	-1.4
18/03/2026	12.94	235,000	13.04	13.04	12.62	19,900	19,000	0.0
17/03/2026	13.04	96,500	13.32	13.41	13.04	0	24,800	-0.3
16/03/2026	13.08	49,500	13.18	13.18	12.85	100	17,800	-0.2
13/03/2026	13.18	77,100	13.32	13.32	13.08	100	17,800	-0.2
12/03/2026	13.18	136,100	13.27	13.79	13.04	100	51,700	-0.7
11/03/2026	13.27	217,200	12.85	13.27	12.71	87,200	10,100	1.1
10/03/2026	12.43	432,600	12.57	12.76	12.24	243,100	221,700	0.3
09/03/2026	12.62	562,700	12.94	12.94	12.62	243,100	221,700	0.3
06/03/2026	13.55	58,700	13.41	13.97	13.41	0	18,400	-0.3
05/03/2026	13.69	75,800	13.69	14.11	13.69	4,500	6,400	-0.0
04/03/2026	13.69	117,400	13.64	13.69	13.27	1,000	33,800	-0.5
03/03/2026	13.64	121,800	13.55	13.93	13.55	2,600	800	0.0
02/03/2026	13.64	115,900	13.27	13.97	13.27	6,800	1,700	0.1
27/02/2026	14.16	227,700	13.88	14.35	13.83	400	5,300	-0.1
26/02/2026	13.97	132,800	14.07	14.11	13.93	1,400	10,600	-0.1
25/02/2026	14.07	63,200	14.21	14.21	14.07	6,900	600	0.1
24/02/2026	14.16	66,000	14.11	14.21	14.02	9,600	0	0.1
23/02/2026	14.11	118,100	14.02	14.11	13.83	4,800	15,000	-0.2
13/02/2026	14.07	75,500	14.11	14.11	14.07	0	100	-0.0
12/02/2026	14.11	44,200	14.16	14.16	14.07	0	0	0
11/02/2026	14.11	123,000	14.07	14.21	13.83	0	0	0
10/02/2026	14.07	324,500	14.02	14.11	13.83	100	0	0.0
09/02/2026	14.07	220,300	14.02	14.30	13.97	92,000	0	1.4
06/02/2026	14.02	389,600	13.69	14.11	13.69	92,000	0	1.4
05/02/2026	14.21	254,900	14.25	14.30	13.83	200,000	1,100	3.0
04/02/2026	14.02	484,800	13.41	14.02	13.41	58,300	3,600	0.8
03/02/2026	13.55	70,100	13.60	13.69	13.50	6,800	1,700	0.1
02/02/2026	13.55	36,500	13.50	13.64	13.46	12,600	0	0.2
30/01/2026	13.64	181,300	13.36	13.64	13.22	92,600	3,300	1.3
29/01/2026	13.50	91,800	13.27	13.55	13.13	70,000	500	1.0
28/01/2026	13.46	99,700	13.50	13.50	13.18	76,100	0	1.1
27/01/2026	13.36	93,100	13.13	13.41	13.13	57,200	3,500	0.8
26/01/2026	13.13	90,400	13.36	13.60	13.08	21,100	1,500	0.3
23/01/2026	13.36	141,100	13.46	13.55	13.32	100	2,200	-0.0
22/01/2026	13.32	247,000	13.55	13.60	13.32	110,100	5,300	1.5
21/01/2026	13.60	315,800	13.55	13.60	13.27	71,700	0	1.0
20/01/2026	13.83	72,000	14.02	14.02	13.79	200	2,400	-0.0
19/01/2026	13.83	440,500	13.79	14.02	13.74	278,900	0	4.2
16/01/2026	13.79	370,200	13.93	14.30	13.69	126,000	11,200	1.7
15/01/2026	13.88	305,300	13.93	14.02	13.64	66,400	0	1.0
14/01/2026	13.93	272,400	14.07	14.21	13.93	92,100	1,700	1.3
13/01/2026	14.21	266,400	14.16	14.63	14.16	90,200	11,500	1.2
12/01/2026	14.21	288,500	13.27	14.25	13.27	0	8,900	-0.1
09/01/2026	13.64	616,100	13.69	14.21	13.64	371,800	8,300	5.4
08/01/2026	13.69	216,900	14.02	14.02	13.64	0	200	-0.0
07/01/2026	13.74	188,000	13.74	13.88	13.64	20,900	0	0.3
06/01/2026	13.60	135,600	13.83	13.97	13.50	9,000	1,300	0.1
05/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/01/2026	13.74	242,200	13.83	14.02	13.55	8,900	20,200	-0.2
31/12/2025	13.81	287,300	13.35	13.81	13.27	900	5,000	-0.1
30/12/2025	13.35	110,900	13.35	13.35	13.10	1,600	1,600	0
29/12/2025	13.35	62,200	13.31	13.43	13.27	100	2,600	-0.0
26/12/2025	13.35	108,600	13.39	13.68	13.10	3,200	6,100	-0.0
25/12/2025	13.39	479,000	13.35	13.85	13.35	0	7,500	-0.1
24/12/2025	13.43	101,400	13.23	13.64	13.23	0	2,600	-0.0
23/12/2025	13.35	468,200	13.14	13.35	12.98	276,000	70,900	3.3
22/12/2025	12.93	126,100	12.77	13.06	12.77	21,600	6,900	0.2
19/12/2025	12.98	65,700	13.02	13.06	12.68	200	1,400	-0.0
18/12/2025	13.02	32,500	13.06	13.06	12.89	100	300	-0.0
17/12/2025	13.06	38,500	13.18	13.18	12.93	200	100	0.0
16/12/2025	13.06	98,900	12.77	13.23	12.68	11,000	10,300	0.0
15/12/2025	12.85	211,400	12.85	13.02	12.73	69,200	3,100	1.0
12/12/2025	12.85	215,700	13.10	13.18	12.77	300	5,300	-0.1
11/12/2025	13.10	73,000	13.31	13.31	13.10	0	12,600	-0.2
10/12/2025	13.14	146,600	13.18	13.39	13.06	27,600	1,200	0.4
09/12/2025	13.35	89,500	13.48	13.48	13.18	100	15,900	-0.3
08/12/2025	13.39	61,300	13.35	13.52	13.35	0	13,500	-0.2
05/12/2025	13.35	52,900	13.56	13.56	13.35	1,100	4,700	-0.1
04/12/2025	13.56	306,400	13.64	13.81	13.35	52,500	57,500	-0.1
03/12/2025	13.64	217,500	13.77	13.81	13.35	1,600	100,000	-1.6
02/12/2025	13.68	24,500	13.64	13.68	13.39	0	3,200	-0.1
01/12/2025	13.68	434,900	13.94	13.94	13.02	6,400	100	0.1
28/11/2025	13.94	34,800	13.98	14.02	13.81	0	13,000	-0.2
27/11/2025	13.89	54,700	13.89	14.02	13.85	5,200	12,100	-0.1
26/11/2025	13.89	121,500	13.64	14.19	13.64	0	10,600	-0.2
25/11/2025	13.64	43,700	13.68	13.81	13.60	0	6,600	-0.1
24/11/2025	13.68	38,700	13.81	13.81	13.68	0	0	0
21/11/2025	13.77	124,000	13.85	13.98	13.73	500	33,100	-0.5
20/11/2025	14.02	60,900	13.94	14.06	13.85	0	4,000	-0.1
19/11/2025	14.06	27,400	13.98	14.10	13.94	0	100	-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