Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	5.61	361,800	5.66	5.80	5.61	4,500	0	0.0
11/07/2023	5.66	228,200	5.65	5.69	5.65	4,800	0	0.0
10/07/2023	5.65	502,400	5.57	5.70	5.57	1,900	0	0.0
07/07/2023	5.57	206,100	5.60	5.65	5.52	12,100	0	0.1
06/07/2023	5.60	421,500	5.71	5.71	5.53	5,000	1,700	0.0
05/07/2023	5.71	216,100	5.80	5.82	5.70	0	8,600	-0.0
04/07/2023	5.80	418,800	5.63	5.90	5.68	0	6,800	-0.0
03/07/2023	5.63	224,400	5.67	5.73	5.60	0	6,700	-0.0
30/06/2023	5.67	226,300	5.66	5.70	5.60	20,000	2,800	0.1
29/06/2023	5.66	382,500	5.85	5.85	5.63	3,000	0	0.0
28/06/2023	5.85	584,800	5.65	6.04	5.63	2,700	4,200	-0.0
27/06/2023	5.65	423,100	5.61	5.89	5.50	0	17,600	-0.1
26/06/2023	5.61	1,464,600	6	6	5.59	0	22,900	-0.1
23/06/2023	6	1,052,500	6.20	6.20	5.92	0	20,900	-0.1
22/06/2023	6.20	1,349,700	6.35	6.36	6	9,300	11,000	-0.0
21/06/2023	6.35	953,600	6.06	6.40	6.06	21,900	2,600	0.1
20/06/2023	6.06	787,200	6.05	6.09	5.90	0	900	-0.0
19/06/2023	6.05	964,000	6.27	6.30	6	3,000	7,200	-0.0
16/06/2023	6.27	1,565,700	6	6.42	6.20	100	11,600	-0.1
15/06/2023	6	708,800	5.93	6.06	5.89	1,000	34,000	-0.2
14/06/2023	5.93	839,400	6.05	6.05	5.63	6,300	18,100	-0.1
13/06/2023	6.05	936,200	5.93	6.12	5.95	12,900	70,000	-0.3
12/06/2023	5.93	647,800	5.97	6	5.65	5,800	4,800	0.0
09/06/2023	5.97	1,097,800	5.97	6.30	5.83	11,000	11,900	-0.0
08/06/2023	5.97	1,880,900	5.60	5.99	5.60	0	21,100	-0.1
07/06/2023	5.60	1,288,200	5.24	5.60	5.24	0	7,900	-0.0
06/06/2023	5.24	1,270,000	5.15	5.32	5.17	0	0	0
05/06/2023	5.15	824,200	5.18	5.30	4.82	8,100	4,300	0.0
02/06/2023	5.18	690,600	5.09	5.30	5.09	1,700	5,100	-0.0
01/06/2023	5.09	734,000	5.15	5.18	5.04	0	13,300	-0.1
31/05/2023	5.15	576,000	5.10	5.38	5.08	1,400	7,100	-0.0
30/05/2023	5.10	570,000	5.09	5.40	5	0	10,000	-0.1
29/05/2023	5.09	1,116,200	4.76	5.09	4.75	27,700	10,200	0.1
26/05/2023	4.76	607,500	4.72	4.78	4.71	34,400	20,000	0.1
25/05/2023	4.72	526,300	4.80	4.80	4.69	10,500	1,000	0.0
24/05/2023	4.80	791,900	4.64	4.90	4.66	4,500	0	0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.61	-7.63%	601,500	-8,000	-0.1	7.15 8 7.34
2 tháng (2026-01-12)	-1.02	-12.14%	1,370,200	-22,800	-0.2	7.15 8.50 7.34
3 tháng (2025-12-15)	-0.63	-7.87%	2,030,500	-21,600	-0.2	7.15 8.50 7.34
6 tháng (2025-09-15)	-2.51	-25.38%	6,041,600	-97,500	-0.9	7.15 9.89 7.34
12 tháng (2025-03-18)	-0.66	-8.21%	30,567,200	-175,141	-1.9	5.95 10.70 7.34
24 tháng (2024-03-25)	-1.52	-17.08%	98,552,700	-1,577,460	-13.9	5.95 10.70 7.34
36 tháng (2023-03-29)	3.52	91.19%	233,311,800	-1,214,273	-9.9	3.86 10.70 7.34
60 tháng (2021-04-08)	-5.15	-41.12%	675,337,758	797,609	29.3	3.10 30.04 7.34

CTCP Chứng khoán Trí Việt (tvb)

THỐNG KÊ GIAO DỊCH