Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2024	11.10	2,316,261	10.90	11.50	10.80	286,200	11,200	3.0
21/06/2024	10.90	2,191,349	10.10	11	10	115,000	57,900	0.6
20/06/2024	10.10	502,501	9.90	10.10	9.90	0	6,100	-0.1
19/06/2024	9.90	345,345	10	10	9.80	0	50,200	-0.5
18/06/2024	10	387,761	10	10.10	9.90	0	29,000	-0.3
17/06/2024	10	952,979	10.10	10.10	9.80	34,900	31,100	0.0
14/06/2024	10.10	910,337	10.20	10.40	10.10	167,000	0	1.7
13/06/2024	10.20	665,910	10.20	10.30	10	42,900	24,400	0.2
12/06/2024	10.10	889,729	10.10	10.20	9.90	0	40,600	-0.4
11/06/2024	10.10	1,118,931	10.30	10.30	9.90	154,100	50,700	1.0
10/06/2024	10.20	1,259,737	9.50	10.40	9.50	100,600	49,500	0.5
07/06/2024	9.50	5,752,199	9.60	9.90	9.50	0	0	0
06/06/2024	10.50	646,433	10.50	10.60	10.30	76,300	41,400	0.4
05/06/2024	10.40	1,712,842	10.30	10.70	10.30	117,700	45,600	0.8
04/06/2024	10.30	528,465	10.40	10.40	10.20	19,800	32,200	-0.1
03/06/2024	10.30	1,337,102	10.40	10.50	10.20	26,700	49,200	-0.2
31/05/2024	10.10	763,113	9.90	10.30	9.90	22,300	800	0.2
30/05/2024	9.90	2,206,340	10.30	10.30	9.60	29,900	124,700	-0.9
29/05/2024	10.30	1,257,133	10.50	10.50	10.30	117,600	5,200	1.2
28/05/2024	10.40	855,240	10.40	10.60	10.30	42,300	7,500	0.4
27/05/2024	10.40	1,485,704	10.30	10.70	10.20	1,700	118,700	-1.2
24/05/2024	10.20	3,211,021	9.60	10.50	9.40	133,100	56,800	0.8
23/05/2024	9.60	502,560	9.50	9.70	9.40	0	36,800	-0.4
22/05/2024	9.60	1,564,355	9.50	9.80	9.30	66,400	20,700	0.4
21/05/2024	9.40	623,924	9.50	9.50	9.20	0	84,000	-0.8
20/05/2024	9.50	577,084	9.60	9.80	9.50	6,400	900	0.1
17/05/2024	9.60	799,789	9.60	9.70	9.40	7,100	18,800	-0.1
16/05/2024	9.60	1,040,914	9.40	9.80	9.40	78,200	12,100	0.6
15/05/2024	9.20	827,346	9	9.40	9	50,500	700	0.5
14/05/2024	9.10	271,075	8.90	9.10	8.90	12,000	7,300	0.0
13/05/2024	8.90	425,013	9	9.20	8.90	6,500	13,300	-0.1
10/05/2024	9	437,201	9	9.20	8.90	0	1,100	-0.0
09/05/2024	9.20	427,022	9.30	9.30	9	0	26,400	-0.2
08/05/2024	9.30	638,714	9.20	9.50	9	44,000	0	0.4
07/05/2024	9.10	203,855	9.20	9.30	9	6,500	11,300	-0.0
06/05/2024	9.20	885,710	8.70	9.20	8.70	63,400	10,400	0.5
03/05/2024	8.80	292,910	9	9	8.80	0	28,500	-0.3
02/05/2024	8.90	277,092	9	9	8.70	0	35,900	-0.3
26/04/2024	8.90	790,619	8.70	9.10	8.60	0	27,800	-0.2
25/04/2024	8.70	325,401	8.60	8.70	8.50	0	13,400	-0.1
24/04/2024	8.60	557,741	8.20	8.70	8.20	18,300	11,600	0.1
23/04/2024	8.20	205,606	8.50	8.60	8.20	0	14,500	-0.1
22/04/2024	8.50	545,859	8.10	8.60	8.10	42,700	1,000	0.4
19/04/2024	8.10	738,241	8.20	8.30	8	7,200	95,100	-0.7
17/04/2024	8.40	352,323	8.40	8.40	8.20	0	41,500	-0.3
16/04/2024	8.40	777,549	8.50	8.50	8.10	44,100	54,500	-0.1
15/04/2024	8.50	417,518	8.40	9	8.30	10,000	50,500	-0.4
12/04/2024	9	688,307	8.90	9.10	8.80	58,400	4,300	0.5
11/04/2024	9	463,210	9.10	9.10	8.70	10,600	12,300	-0.0
10/04/2024	9.10	228,407	9	9.10	8.90	5,000	0	0.0
09/04/2024	9	726,577	9	9.10	8.70	0	91,100	-0.8
08/04/2024	9	947,431	8.60	9.30	8.60	29,300	32,900	-0.0
05/04/2024	8.50	1,158,000	8.50	8.60	8.40	75,600	40,400	0.3
04/04/2024	8.70	1,272,658	9.10	9.10	8.50	55,200	26,600	0.3
03/04/2024	9.10	1,144,798	9.10	9.30	8.90	50,400	26,100	0.2
02/04/2024	9.20	1,062,644	9.30	9.40	8.50	68,500	7,300	0.6
01/04/2024	9.40	665,459	9.40	9.50	9.20	28,200	53,500	-0.2
29/03/2024	9.40	533,413	9.50	9.50	9.30	69,800	100	0.7
28/03/2024	9.50	529,913	9.60	9.60	9.30	12,900	69,200	-0.5
27/03/2024	9.40	625,101	9.50	9.70	9.30	13,600	4,400	0.1
26/03/2024	9.40	388,294	9.50	9.50	9.30	0	50,000	-0.5
25/03/2024	9.50	1,454,973	9	9.50	9	28,400	21,100	0.1
22/03/2024	9	1,138,820	8.70	9.10	8.70	110,500	0	1.0
21/03/2024	8.70	1,058,700	8.60	9	8.60	142,000	0	1.2
20/03/2024	8.60	515,200	8.50	8.70	8.40	26,600	0	0.2
19/03/2024	8.50	232,300	8.50	8.60	8.40	0	0	0
18/03/2024	8.50	921,305	8.60	8.70	8.30	100	30,100	-0.3
15/03/2024	8.70	566,300	8.70	8.70	8.50	0	0	0
14/03/2024	8.60	788,970	8.70	8.80	8.50	0	0	0
13/03/2024	8.60	606,838	8.30	8.60	8.30	6,000	0	0.1
12/03/2024	8.30	411,500	8.30	8.40	8.20	0	0	0
11/03/2024	8.30	1,021,365	8.50	8.50	8.20	0	5,100	-0.0
08/03/2024	8.50	991,037	8.70	8.70	8.40	0	0	0
07/03/2024	8.70	792,440	8.50	8.70	8.50	0	0	0
06/03/2024	8.60	676,704	8.80	8.80	8.60	500	26,000	-0.2
05/03/2024	8.80	555,449	8.80	8.80	8.60	0	0	0
04/03/2024	8.80	615,108	8.80	9	8.80	200	100	0.0
01/03/2024	8.80	622,478	8.70	8.80	8.60	0	0	0
29/02/2024	8.70	792,090	8.60	8.80	8.60	0	0	0
28/02/2024	8.60	697,042	8.80	8.90	8.50	0	16,900	-0.2
27/02/2024	8.80	1,283,539	8.30	8.80	8.30	32,700	15,600	0.1
26/02/2024	8.30	741,697	8.10	8.30	8	23,300	8,600	0.1
23/02/2024	8.20	935,355	8.30	8.40	8.10	15,400	8,600	0.1
22/02/2024	8.30	532,220	8.40	8.50	8.20	300	0	0.0
21/02/2024	8.40	759,840	8.30	8.40	8.10	0	0	0
20/02/2024	8.30	545,179	8.30	8.40	8.20	0	100	-0.0
19/02/2024	8.30	1,024,054	8.30	8.30	7.90	12,300	0	0.1
16/02/2024	8.30	1,520,010	8.60	8.60	8.20	800	1,000	-0.0
15/02/2024	7.90	1,350,761	7.90	7.90	7.90	0	0	0
07/02/2024	7.20	0	7.20	7.20	7.20	0	0	0
06/02/2024	7.20	0	7.20	7.20	7.20	0	0	0
05/02/2024	7.20	0	7.20	7.20	7.20	0	0	0
02/02/2024	7.20	1,102,140	7.30	7.80	7.10	0	12,000	-0.1
01/02/2024	7.20	0	7.20	7.20	7.20	0	0	0
31/01/2024	7.20	0	7.20	7.20	7.20	0	0	0
30/01/2024	7.20	0	7.20	7.20	7.20	0	0	0
29/01/2024	7.20	0	7.20	7.20	7.20	0	0	0
26/01/2024	7.20	2,553,433	6.80	7.20	6.80	0	0	0
25/01/2024	6.60	0	6.60	6.60	6.60	0	0	0
24/01/2024	6.60	0	6.60	6.60	6.60	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.50	-5.68%	1,629,700	-5,500	-0.0	8.30 9 8.30
2 tháng (2025-11-28)	-1.10	-11.70%	3,139,300	-30,900	-0.3	8.30 9.40 8.30
3 tháng (2025-10-29)	-3.30	-28.45%	12,285,800	-353,800	-4.0	8.30 11.60 8.30
6 tháng (2025-07-31)	-1.30	-13.54%	55,777,600	-969,300	-8.3	8.30 12.20 8.30
12 tháng (2025-02-03)	-1.10	-11.70%	97,727,865	-1,335,700	-11.6	6.90 12.20 8.30
24 tháng (2024-02-07)	1.10	15.28%	259,299,520	-82,900	1.3	6.90 12.20 8.30
36 tháng (2023-02-13)	3.70	80.43%	363,988,192	-155,728	1.0	4.50 12.20 8.30
60 tháng (2021-02-22)	-1.87	-18.37%	1,270,758,548	-3,207	2.7	3.60 28.10 8.30

CTCP Tập đoàn Quản lý Tài sản Trí Việt (tvc)

THỐNG KÊ GIAO DỊCH