Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	7.60	13,600	7.70	7.70	7.40	0	0	0
17/03/2026	7.50	16,600	7.60	7.70	7.50	0	6,100	-0.0
16/03/2026	7.50	22,100	7.50	7.50	7.40	0	0	0
13/03/2026	7.50	5,000	7.60	7.60	7.50	0	0	0
12/03/2026	7.70	9,400	7.80	7.80	7.60	6,100	0	0.0
11/03/2026	7.70	157,200	7.60	7.70	7.50	0	0	0
10/03/2026	7.60	26,100	7.90	7.90	7.40	0	4,600	-0.0
09/03/2026	7.40	366,300	7.90	7.90	7.20	0	4,600	-0.0
06/03/2026	8	51,600	8	8.10	7.90	0	1,500	-0.0
05/03/2026	8	39,400	8	8.20	7.90	4,600	0	0.0
04/03/2026	7.90	110,500	8.20	8.20	7.90	0	4,800	-0.0
03/03/2026	8.10	73,000	8.10	8.10	8	0	0	0
02/03/2026	8.10	91,700	8.30	8.30	8	0	0	0
27/02/2026	8.30	13,400	8.40	8.40	8.30	0	0	0
26/02/2026	8.50	12,000	8.50	8.60	8.40	6,300	0	0.1
25/02/2026	8.50	90,200	8.30	8.50	8.20	0	0	0
24/02/2026	8.30	84,400	8.40	8.40	8.10	0	0	0
23/02/2026	8.40	30,700	8.40	8.50	8.30	0	0	0
13/02/2026	8.30	44,200	8.20	8.40	8.20	0	0	0
12/02/2026	8.30	58,700	8.30	8.30	8.10	0	0	0
11/02/2026	8.20	31,700	8.30	8.40	8.20	0	0	0
10/02/2026	8.20	26,500	8.30	8.30	8.20	0	0	0
09/02/2026	8.30	12,300	8.30	8.40	8.20	0	0	0
06/02/2026	8.30	48,600	8.30	8.30	8.20	0	0	0
05/02/2026	8.40	11,900	8.50	8.60	8.40	0	0	0
04/02/2026	8.50	41,500	8.40	8.50	8.20	0	0	0
03/02/2026	8.40	75,800	8.20	8.40	8.20	0	0	0
02/02/2026	8.30	147,400	8.30	8.30	8.10	0	0	0
30/01/2026	8.30	68,900	8.40	8.40	8.20	0	0	0
29/01/2026	8.30	13,900	8.60	8.60	8.20	0	0	0
28/01/2026	8.40	14,800	8.40	8.40	8.10	0	0	0
27/01/2026	8.30	27,600	8.20	8.30	8.20	0	0	0
26/01/2026	8.30	40,500	8.30	8.40	8.20	0	0	0
23/01/2026	8.40	66,200	8.40	8.50	8.30	0	0	0
22/01/2026	8.50	41,300	8.50	8.50	8.40	0	9,100	-0.1
21/01/2026	8.50	470,300	8.70	8.70	8.30	0	0	0
20/01/2026	8.70	61,900	8.60	8.80	8.60	0	0	0
19/01/2026	8.70	69,200	8.70	8.70	8.70	0	0	0
16/01/2026	8.70	52,100	8.70	8.80	8.70	1,600	1,600	0
15/01/2026	8.90	45,700	8.90	8.90	8.70	0	0	0
14/01/2026	8.90	208,400	8.90	9	8.70	0	0	0
13/01/2026	9	61,500	9	9.10	8.80	6,400	6,100	0.0
12/01/2026	8.90	73,300	8.40	9	7.80	0	0	0
09/01/2026	8.60	93,300	8.70	8.90	8.60	0	0	0
08/01/2026	8.80	53,300	8.80	8.90	8.70	3,300	0	0.0
07/01/2026	8.80	38,900	8.50	8.80	8.50	0	0	0
06/01/2026	8.70	34,900	8.60	8.70	8.50	0	0	0
05/01/2026	8.60	29,000	8.60	8.60	8.50	0	0	0
31/12/2025	8.60	41,700	8.70	8.70	8.60	0	0	0
30/12/2025	8.70	87,800	8.70	8.70	8.70	0	0	0
29/12/2025	8.80	60,400	8.80	8.80	8.70	0	0	0
26/12/2025	8.80	75,400	8.90	8.90	8.70	0	0	0
25/12/2025	8.90	26,200	9	9	8.80	0	0	0
24/12/2025	9	61,000	8.90	9	8.80	0	0	0
23/12/2025	8.90	49,400	9	9	8.80	0	0	0
22/12/2025	9	142,500	8.90	9.10	8.80	0	0	0
19/12/2025	8.90	62,800	8.70	8.90	8.60	0	0	0
18/12/2025	8.80	42,900	8.70	8.90	8.60	0	0	0
17/12/2025	8.80	52,700	8.90	8.90	8.70	0	0	0
16/12/2025	8.90	99,500	8.60	8.90	8.40	5,100	0	0.0
15/12/2025	8.70	36,500	8.70	8.70	8.50	400	0	0.0
12/12/2025	8.70	122,100	8.80	8.90	8.70	0	0	0
11/12/2025	8.80	10,200	8.80	8.90	8.80	0	0	0
10/12/2025	8.80	27,000	8.90	9	8.80	0	0	0
09/12/2025	8.90	229,400	9.20	9.20	8.80	0	31,400	-0.3
08/12/2025	9.10	117,500	9.20	9.30	9.10	0	0	0
05/12/2025	9.20	61,100	9.30	9.30	9.20	0	0	0
04/12/2025	9.30	47,500	9.30	9.40	9.30	0	0	0
03/12/2025	9.40	83,500	9.20	9.40	9.10	500	0	0.0
02/12/2025	9.20	93,500	9.30	9.30	9.10	0	0	0
01/12/2025	9.30	24,700	9.40	9.40	9.10	0	0	0
28/11/2025	9.40	44,200	9.40	9.40	9.30	0	0	0
27/11/2025	9.50	28,500	9.40	9.50	9.40	0	0	0
26/11/2025	9.40	27,500	9.40	9.50	9.40	0	0	0
25/11/2025	9.40	98,400	9.40	9.50	9.40	0	0	0
24/11/2025	9.40	74,900	9.40	9.50	9.40	0	6,100	-0.1
21/11/2025	9.40	85,100	9.10	9.40	8.60	2,500	2,600	-0.0
20/11/2025	9.30	55,000	9.40	9.40	9.30	0	0	0
19/11/2025	9.40	154,400	9.30	9.50	9.30	34,600	0	0.3
18/11/2025	9.20	126,700	9.30	9.40	9.10	2,600	2,500	0.0
17/11/2025	9.40	49,500	9.30	9.40	9.20	0	5,700	-0.1
14/11/2025	9.40	11,500	9.40	9.40	9.20	0	100	-0.0
13/11/2025	9.40	100,100	9.40	9.50	9.20	0	800	-0.0
12/11/2025	9.40	73,800	9.30	9.40	9.20	8,200	6,100	0.0
11/11/2025	9.30	99,200	9.30	9.40	9.10	0	19,700	-0.2
10/11/2025	9.30	75,600	9.50	9.50	9.20	0	1,600	-0.0
07/11/2025	9.40	233,000	9.90	9.90	9.30	6,600	23,200	-0.2
06/11/2025	9.90	862,200	10.70	10.80	9.90	15,900	32,600	-0.2
05/11/2025	10.90	225,700	11.40	11.40	10.90	5,800	21,600	-0.2
04/11/2025	11.50	1,554,200	11	11.60	11	23,600	0	0.3
03/11/2025	11.30	1,701,800	11.50	11.80	11.20	32,600	67,600	-0.4
31/10/2025	11.50	1,068,300	11.60	11.60	11.20	21,600	48,300	-0.3
30/10/2025	11.60	1,655,100	11.60	11.90	11.50	0	179,200	-2.1
29/10/2025	11.60	786,000	11.60	11.90	11.50	0	59,200	-0.7
28/10/2025	11.60	230,200	11.50	11.70	11.40	0	27,900	-0.3
27/10/2025	11.60	168,500	11.70	11.70	11.50	0	34,300	-0.4
24/10/2025	11.70	868,800	11.80	12	11.60	0	25,400	-0.3
23/10/2025	11.80	979,500	11.70	12	11.50	17,100	14,700	0.0
22/10/2025	11.80	259,200	11.80	11.80	11.40	0	3,100	-0.0
21/10/2025	11.70	935,000	11.70	11.80	11.30	35,600	66,500	-0.3
20/10/2025	11.80	1,392,700	12	12.60	11.50	59,900	24,500	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.90	-10.71%	1,183,000	1,500	0.0	7.40 8.50 7.50
2 tháng (2026-01-16)	-1.20	-13.79%	2,608,300	-7,600	-0.1	7.40 8.70 7.50
3 tháng (2025-12-17)	-1.30	-14.77%	3,949,400	-4,000	-0.0	7.40 9 7.50
6 tháng (2025-09-18)	-3.20	-29.91%	32,977,600	-1,163,800	-13.0	7.40 12.20 7.50
12 tháng (2025-03-24)	-1.80	-19.35%	90,008,000	-1,494,300	-13.2	6.90 12.20 7.50
24 tháng (2024-03-27)	-1.90	-20.21%	237,566,752	-297,300	-0.6	6.90 12.20 7.50
36 tháng (2023-04-03)	2.70	56.25%	353,943,941	-168,128	1.0	4.80 12.20 7.50
60 tháng (2021-04-12)	-5.20	-40.96%	1,237,048,033	-29,462	2.4	3.60 28.10 7.50

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

THỐNG KÊ GIAO DỊCH