Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	5.04	245,700	5.07	5.07	4.98	0	0	0
30/11/2023	5.07	51,100	5.13	5.15	5.07	0	0	0
29/11/2023	5.13	43,700	5.08	5.14	4.73	0	0	0
28/11/2023	5.08	81,500	5.10	5.10	4.95	0	0	0
27/11/2023	5.10	62,800	5.15	5.15	5.05	0	1,800	-0.0
24/11/2023	5.15	108,200	5.16	5.16	5.05	0	400	-0.0
23/11/2023	5.16	103,600	5.28	5.28	5.15	0	0	0
22/11/2023	5.28	122,300	5.27	5.29	5.20	0	6,400	-0.0
21/11/2023	5.27	113,600	5.16	5.27	5.16	0	100	-0.0
20/11/2023	5.16	129,500	5.16	5.19	5.12	0	1,600	-0.0
17/11/2023	5.16	141,600	5.16	5.18	5.08	0	0	0
16/11/2023	5.16	73,400	5.14	5.17	5.11	0	0	0
15/11/2023	5.14	84,700	5.10	5.26	5.11	0	0	0
14/11/2023	5.10	66,100	5.06	5.16	5.09	0	200	-0.0
13/11/2023	5.06	54,700	5.05	5.14	5.03	0	1,500	-0.0
10/11/2023	5.05	149,600	5.21	5.27	5.01	0	900	-0.0
09/11/2023	5.21	178,100	5.15	5.28	5.15	0	1,100	-0.0
08/11/2023	5.15	239,500	4.93	5.20	4.94	0	400	-0.0
07/11/2023	4.93	77,200	5	5	4.88	0	0	0
06/11/2023	5	41,000	4.99	5	4.90	0	0	0
03/11/2023	4.99	72,100	4.98	5	4.95	2,100	0	0.0
02/11/2023	4.98	189,600	4.68	5	4.68	1,400	0	0.0
01/11/2023	4.68	83,400	4.61	4.72	4.62	0	0	0
31/10/2023	4.61	57,800	4.72	4.75	4.61	0	0	0
30/10/2023	4.72	52,600	4.69	4.77	4.61	0	0	0
27/10/2023	4.69	74,200	4.64	4.76	4.56	0	0	0
26/10/2023	4.64	199,500	4.92	4.92	4.58	0	0	0
25/10/2023	4.92	166,600	4.83	4.92	4.85	0	0	0
24/10/2023	4.83	36,900	4.73	4.93	4.73	2,700	400	0.0
23/10/2023	4.73	60,300	4.86	4.86	4.62	0	0	0
20/10/2023	4.86	228,000	4.77	4.86	4.68	0	900	-0.0
19/10/2023	4.77	112,200	4.80	4.80	4.56	5,000	0	0.0
18/10/2023	4.80	234,400	5.02	5.11	4.80	10,000	700	0.0
17/10/2023	5.02	113,500	5.02	5.07	5.01	0	0	0
16/10/2023	5.02	122,800	5.13	5.13	5	0	200	-0.0
13/10/2023	5.13	119,300	5.12	5.40	5.05	700	1,400	-0.0
12/10/2023	5.12	264,600	5.05	5.13	5.08	10,000	2,400	0.0
11/10/2023	5.05	127,000	5.02	5.06	5	200	1,300	-0.0
10/10/2023	5.02	158,900	5.01	5.17	5.01	0	1,000	-0.0
09/10/2023	5.01	96,300	4.95	5.15	4.98	0	8,400	-0.0
06/10/2023	4.95	238,600	5	5.04	4.85	0	7,500	-0.0
05/10/2023	5	209,800	5.05	5.06	4.93	0	8,900	-0.0
04/10/2023	5.05	253,400	4.97	5.10	4.99	0	6,700	-0.0
03/10/2023	4.97	222,500	5.25	5.25	4.89	300	11,000	-0.1
02/10/2023	5.25	85,700	5.21	5.25	5.21	0	9,200	-0.0
29/09/2023	5.21	107,800	5.22	5.42	5.15	0	12,200	-0.1
28/09/2023	5.22	188,600	5.28	5.28	5.11	0	10,100	-0.1
27/09/2023	5.28	265,100	5.20	5.28	5.10	800	9,400	-0.0
26/09/2023	5.20	271,300	5.20	5.50	5.20	1,500	9,500	-0.0
25/09/2023	5.20	662,300	5.59	5.59	5.20	0	16,800	-0.1
22/09/2023	5.59	459,500	5.86	5.86	5.46	100	8,700	-0.0
21/09/2023	5.86	260,300	5.94	5.94	5.78	100	10,700	-0.1
20/09/2023	5.94	228,800	5.77	5.97	5.89	0	3,100	-0.0
19/09/2023	5.77	495,800	5.73	5.88	5.59	0	8,300	-0.0
18/09/2023	5.73	549,100	5.95	5.95	5.54	0	0	0
15/09/2023	5.95	256,100	6	6	5.93	0	5,600	-0.0
14/09/2023	6	530,100	6.12	6.12	5.92	2,900	16,000	-0.1
13/09/2023	6.12	519,000	6.16	6.29	6.12	0	8,100	-0.1
12/09/2023	6.16	737,900	6	6.19	6	1,200	1,000	0.0
11/09/2023	6	721,400	6.29	6.29	6	100	4,900	-0.0
08/09/2023	6.29	585,700	6.25	6.31	6.24	0	1,800	-0.0
07/09/2023	6.25	487,100	6.36	6.36	5.95	100	5,500	-0.0
06/09/2023	6.36	768,500	6.26	6.45	6.26	8,600	2,500	0.0
05/09/2023	6.26	490,000	6.30	6.45	6.20	900	9,000	-0.1
31/08/2023	6.30	652,900	6.30	6.42	6.11	1,700	2,900	-0.0
30/08/2023	6.30	413,600	6.11	6.36	6.09	0	5,300	-0.0
29/08/2023	6.11	290,500	6.14	6.14	5.75	0	600	-0.0
28/08/2023	6.14	220,500	6.05	6.22	6.05	1,200	9,400	-0.1
25/08/2023	6.05	339,100	6.12	6.16	6.01	5,200	1,000	0.0
24/08/2023	6.12	248,400	6.03	6.18	6.06	8,300	6,700	0.0
23/08/2023	6.03	393,400	6.07	6.15	5.80	0	10,300	-0.1
22/08/2023	6.07	373,500	5.97	6.09	5.56	21,200	7,100	0.1
21/08/2023	5.97	771,000	6.21	6.21	5.78	3,500	30,300	-0.2
18/08/2023	6.21	1,032,500	6.67	6.67	6.21	4,400	21,400	-0.1
17/08/2023	6.67	678,400	6.46	6.80	6.47	12,500	10,000	0.0
16/08/2023	6.46	326,500	6.54	6.54	6.43	8,200	0	0.1
15/08/2023	6.54	547,500	6.54	6.57	6.40	24,500	0	0.2
14/08/2023	6.54	808,900	6.26	6.68	6.26	13,900	16,500	-0.0
11/08/2023	6.26	445,700	6.26	6.45	6.07	18,100	8,100	0.1
10/08/2023	6.26	854,700	6.49	6.52	6.24	2,800	40,000	-0.2
09/08/2023	6.49	664,200	6.35	6.52	6.30	24,100	0	0.2
08/08/2023	6.35	842,400	6.17	6.50	6.17	20,500	0	0.1
07/08/2023	6.17	815,100	5.92	6.32	5.92	6,100	0	0.0
04/08/2023	5.92	394,900	5.88	5.93	5.88	29,100	0	0.2
03/08/2023	5.88	583,800	5.91	5.92	5.83	9,000	1,200	0.0
02/08/2023	5.91	918,600	5.88	5.97	5.88	15,700	300	0.1
01/08/2023	5.88	697,800	6.06	6.10	5.86	400	12,000	-0.1
31/07/2023	6.06	898,800	5.81	6.09	5.85	29,800	24,000	0.0
28/07/2023	5.81	1,007,200	5.74	5.88	5.74	25,000	0	0.1
27/07/2023	5.74	705,200	5.76	5.78	5.36	12,700	0	0.1
26/07/2023	5.76	764,200	5.75	5.78	5.74	24,200	0	0.1
25/07/2023	5.75	538,200	5.80	5.90	5.74	0	0	0
24/07/2023	5.80	685,000	5.92	5.92	5.75	0	16,700	-0.1
21/07/2023	5.92	506,800	5.86	6.10	5.88	400	0	0.0
20/07/2023	5.86	334,000	5.71	5.87	5.70	800	0	0.0
19/07/2023	5.71	301,800	5.81	5.82	5.71	0	0	0
18/07/2023	5.81	515,000	5.83	5.86	5.79	0	13,300	-0.1
17/07/2023	5.83	572,900	5.75	6.15	5.77	0	400	-0.0
14/07/2023	5.75	776,300	5.66	5.80	5.67	7,000	5,000	0.0
13/07/2023	5.66	385,600	5.61	5.70	5.64	0	0	0

Page:
<<
5
6
7
>>

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)	-0.73	-8.11%	915,300	-46,300	-0.4	8.20 9 8.20
2 tháng (2025-10-06)	-1.55	-15.78%	2,679,100	-52,500	-0.5	8.20 9.83 8.20
3 tháng (2025-09-08)	-1.83	-18.12%	5,376,700	-83,200	-0.7	8.20 10.10 8.20
6 tháng (2025-06-09)	0.28	3.50%	21,502,000	-149,000	-1.6	7.99 10.70 8.20
12 tháng (2024-12-10)	-0.43	-4.94%	32,878,800	-537,260	-4.9	5.95 10.70 8.20
24 tháng (2023-12-18)	3.15	61.52%	134,459,000	-827,560	-7.7	5.12 10.70 8.20
36 tháng (2022-12-21)	4.55	122.31%	250,782,700	-1,498,923	-10.9	3.56 10.70 8.20
60 tháng (2020-12-31)	-0.26	-3.08%	700,455,898	863,179	29.9	3.10 30.04 8.20

CTCP Chứng khoán Trí Việt (tvb)

THỐNG KÊ GIAO DỊCH