Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/05/2023	4.64	744,600	4.70	4.71	4.54	15,100	0	0.1
22/05/2023	4.70	1,271,300	4.83	4.83	4.66	6,900	0	0.0
19/05/2023	4.83	1,016,100	4.95	5.01	4.76	0	0	0
18/05/2023	4.95	1,795,700	5.06	5.06	4.85	12,000	10,000	0.0
17/05/2023	5.06	1,835,100	5.15	5.30	5.01	20,700	500	0.1
16/05/2023	5.15	1,324,800	5.24	5.28	5.13	21,000	0	0.1
15/05/2023	5.24	1,671,500	5.28	5.55	5.24	0	25,600	-0.1
12/05/2023	5.28	3,347,200	5.01	5.36	5.04	33,100	23,900	0.0
11/05/2023	5.01	522,300	4.69	5.01	5.01	0	31,900	-0.2
10/05/2023	4.69	708,700	4.39	4.69	4.69	0	21,400	-0.1
09/05/2023	4.39	678,600	4.48	4.54	4.30	500	1,100	-0.0
08/05/2023	4.48	998,600	4.37	4.54	4.38	300	0	0.0
05/05/2023	4.37	380,600	4.40	4.47	4.35	15,500	0	0.1
04/05/2023	4.40	644,900	4.27	4.52	4.23	200	6,700	-0.0
28/04/2023	4.27	294,600	4.20	4.30	4.20	100	20,000	-0.1
27/04/2023	4.20	536,000	4.30	4.35	4.20	17,100	0	0.1
26/04/2023	4.30	219,300	4.23	4.30	4.22	0	2,200	-0.0
25/04/2023	4.23	1,079,600	4.23	4.37	4.23	200	0	0.0
24/04/2023	4.23	213,600	4.19	4.31	4.18	0	1,703	-0.0
21/04/2023	4.19	639,200	4.18	4.34	4.17	5,300	2,500	0.0
20/04/2023	4.18	306,500	4.15	4.20	4.15	3,700	0	0.0
19/04/2023	4.15	589,700	4.21	4.35	4.15	600	1,000	-0.0
18/04/2023	4.21	589,200	4.20	4.26	4.13	0	500	-0.0
17/04/2023	4.20	529,300	4.29	4.29	4.12	100	0	0.0
14/04/2023	4.29	671,900	4.40	4.42	4.19	300	3,000	-0.0
13/04/2023	4.40	493,900	4.45	4.50	4.38	2,300	25,100	-0.1
12/04/2023	4.45	652,000	4.44	4.53	4.42	16,200	1,413	0.1
11/04/2023	4.44	725,200	4.66	4.66	4.39	14,000	2,141	0.1
10/04/2023	4.66	982,500	4.50	4.72	4.40	11,800	48,500	-0.2
07/04/2023	4.50	969,900	4.58	4.60	4.41	5,100	5,000	0.0
06/04/2023	4.58	2,038,200	4.36	4.66	4.53	16,300	31,043	-0.1
05/04/2023	4.36	1,401,300	4.08	4.36	4.04	2,100	17,613	-0.1
04/04/2023	4.08	531,600	4.06	4.12	4	7,000	16,100	-0.0
03/04/2023	4.06	601,500	3.92	4.19	4	0	23,000	-0.1
31/03/2023	3.92	476,500	3.89	3.92	3.86	100	9,500	-0.0
30/03/2023	3.89	591,900	3.86	3.95	3.88	5,000	0	0.0
29/03/2023	3.86	320,200	3.87	3.90	3.80	100	1,000	-0.0
28/03/2023	3.87	431,100	3.89	3.96	3.87	200	20,000	-0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.15	-1.96%	410,400	-10,100	0	7.22 7.65 7.49
2 tháng (2026-04-13)	-0.09	-1.19%	1,138,400	-36,100	0	7.22 7.75 7.49
3 tháng (2026-03-16)	0.16	2.18%	1,553,300	-65,500	-0.1	7.09 7.75 7.49
6 tháng (2025-12-15)	-0.51	-6.37%	3,587,200	-87,100	-0.3	7.09 8.50 7.49
12 tháng (2025-06-17)	-0.80	-9.64%	23,631,500	-219,600	-1.7	7.09 10.70 7.49
24 tháng (2024-06-24)	-1.62	-17.76%	61,847,600	-1,829,760	-16.0	5.95 10.70 7.49
36 tháng (2023-06-28)	1.65	28.21%	178,808,700	-1,006,160	-8.4	4.61 10.70 7.49
60 tháng (2021-07-08)	-6.06	-44.71%	632,389,827	311,711	22.8	3.10 30.04 7.49

CTCP Chứng khoán Trí Việt (tvb)

THỐNG KÊ GIAO DỊCH