Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2023	3.89	679,900	3.80	3.92	3.78	5,000	0	0.0
24/03/2023	3.80	431,500	3.79	3.84	3.79	200	0	0.0
23/03/2023	3.79	173,800	3.77	3.79	3.71	3,500	0	0.0
22/03/2023	3.77	234,300	3.75	3.80	3.74	0	0	0
21/03/2023	3.75	99,600	3.73	3.79	3.74	1,300	0	-0.0
20/03/2023	3.73	196,800	3.82	3.82	3.73	100	0	0.0
17/03/2023	3.82	325,700	3.79	3.85	3.76	15,300	400	0.1
16/03/2023	3.79	77,500	3.90	3.90	3.79	1,000	0	0.0
15/03/2023	3.90	608,500	3.70	3.95	3.73	0	1,900	-0.0
14/03/2023	3.70	264,100	3.78	3.78	3.68	200	0	0.0
13/03/2023	3.78	173,600	3.79	3.80	3.73	0	2,000	-0.0
10/03/2023	3.79	242,400	3.86	3.86	3.78	0	0	0.0
09/03/2023	3.86	229,600	3.83	3.86	3.83	200	0	0.0
08/03/2023	3.83	89,400	3.83	3.83	3.77	2,000	0	0.0
07/03/2023	3.83	91,900	3.83	3.84	3.79	0	0	-0.0
06/03/2023	3.83	217,600	3.78	3.87	3.78	0	800	-0.0
03/03/2023	3.78	152,700	3.83	3.83	3.78	0	500	-0.0
02/03/2023	3.83	208,500	3.87	3.91	3.80	1,900	0	0.0
01/03/2023	3.87	201,300	3.75	4.01	3.71	100	1,000	-0.0
28/02/2023	3.75	225,900	3.76	3.86	3.74	0	0	-0.0
27/02/2023	3.76	200,100	3.83	3.83	3.69	0	0	-0.0
24/02/2023	3.83	205,900	3.88	3.90	3.83	0	1,500	-0.0
23/02/2023	3.88	490,700	3.90	4	3.80	300	0	0.0
22/02/2023	3.90	410,400	4.06	4.06	3.90	0	0	-0.0
21/02/2023	4.06	409,300	4.03	4.22	4.03	100	9,000	-0.0
20/02/2023	4.03	573,500	3.88	4.10	3.90	0	0	-0.0
17/02/2023	3.88	107,200	3.91	3.92	3.87	0	0	-0.0
16/02/2023	3.91	251,500	3.82	3.94	3.86	0	0	-0.0
15/02/2023	3.82	201,800	3.79	3.84	3.77	0	0	-0.0
14/02/2023	3.79	173,300	3.85	3.85	3.76	300	1,000	-0.0
13/02/2023	3.85	327,200	3.88	3.88	3.62	4,000	70,100	-0.3
10/02/2023	3.88	137,000	3.98	3.99	3.87	100	200	-0.0
09/02/2023	3.98	83,500	3.99	3.99	3.90	200	100	0.0
08/02/2023	3.99	159,400	3.94	4	3.85	100	0	0.0
07/02/2023	3.94	252,100	4	4.05	3.93	10,500	1,100	0.0
06/02/2023	4	172,500	4	4.02	3.95	300	400	-0.0
03/02/2023	4	289,700	3.99	4.06	3.98	100	100	0
02/02/2023	3.99	310,300	4.01	4.09	3.91	0	6,700	-0.0
01/02/2023	4.01	993,000	4.22	4.33	4.01	78,800	22,700	0.2
31/01/2023	4.22	385,900	4.22	4.30	4.15	1,700	26,700	-0.1
30/01/2023	4.22	1,022,600	4.01	4.27	4.12	42,100	82,200	-0.2
27/01/2023	4.01	297,800	3.98	4.10	4	15,000	38,200	-0.1
19/01/2023	3.98	317,100	3.95	4	3.92	2,000	8,700	-0.0
18/01/2023	3.95	295,400	3.93	3.98	3.91	12,000	6,400	0.0
17/01/2023	3.93	155,800	3.80	3.96	3.85	0	13,600	-0.1
16/01/2023	3.80	237,600	3.89	3.95	3.80	17,900	5,000	0.0
13/01/2023	3.89	335,400	3.88	3.97	3.88	13,300	6,300	0.0
12/01/2023	3.88	473,800	3.81	3.93	3.85	3,100	14,400	-0.0
11/01/2023	3.81	626,800	3.77	3.96	3.76	7,500	5,800	0.0
10/01/2023	3.77	199,700	3.77	3.83	3.70	0	33,350	-0.1
09/01/2023	3.77	130,700	3.81	3.86	3.77	800	7,400	-0.0
06/01/2023	3.81	388,300	3.77	3.85	3.76	0	7,200	-0.0
05/01/2023	3.77	255,800	3.80	3.84	3.71	7,500	8,400	-0.0
04/01/2023	3.80	303,700	3.85	4	3.80	5,900	11,500	-0.0
03/01/2023	3.85	448,400	3.70	3.88	3.67	1,000	9,900	-0.0
30/12/2022	3.70	300,900	3.67	3.73	3.59	400	10,400	-0.0
29/12/2022	3.67	162,200	3.64	3.74	3.60	0	9,600	-0.0
28/12/2022	3.64	177,400	3.74	3.78	3.60	600	11,500	-0.0
27/12/2022	3.74	370,500	3.56	3.75	3.50	0	30,500	-0.1
26/12/2022	3.56	372,400	3.82	3.87	3.56	12,400	12,700	-0.0
23/12/2022	3.82	180,200	3.86	3.88	3.72	2,500	22,600	-0.1
22/12/2022	3.86	482,700	3.72	3.98	3.75	6,800	53,200	-0.2

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 (2026-02-11)	-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