Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	13.30	56,400	13.20	13.90	13.15	0	0	0
17/06/2026	13.20	44,600	13.15	13.20	13.05	0	0	0
16/06/2026	13.15	82,800	13	13.15	12.80	0	1,053	0
15/06/2026	13	86,100	12.70	13	12.70	1,300	500	0
12/06/2026	12.90	49,400	12.80	12.95	12.60	0	0	0
11/06/2026	12.95	4,300	12.90	12.95	12.80	0	0	0
10/06/2026	13	30,300	12.95	13	12.90	15,000	1,000	0
09/06/2026	13	73,100	12.80	13	12.60	300	0	0
08/06/2026	12.90	51,300	12.90	12.95	12.75	0	0	0
05/06/2026	12.95	17,100	12.95	13	12.90	600	0	0
04/06/2026	13	19,500	13	13.05	12.85	0	200	0
03/06/2026	12.90	48,900	12.80	13	12.80	29,800	3,100	0
02/06/2026	12.80	69,600	13	13.05	12.80	0	1,300	0
01/06/2026	13.05	69,900	13.10	13.15	12.85	0	0	0
29/05/2026	13.10	36,400	13	13.10	12.95	0	700	0
28/05/2026	13	32,400	13.15	13.20	13	0	0	0
27/05/2026	13.10	32,100	13.20	13.20	13	200	200	0
26/05/2026	13.20	93,800	13.20	13.20	13	100	0	0
25/05/2026	13.20	36,200	13.30	13.30	13	0	0	0
22/05/2026	13.20	11,100	13.40	13.40	13.15	500	2,000	0
21/05/2026	13.40	112,700	13.05	13.40	13	2,500	2,800	0
20/05/2026	13.20	51,600	13.10	13.20	12.90	3,900	588	0
19/05/2026	13.30	53,600	13	13.35	13	0	200	0
18/05/2026	13.20	28,000	13.10	13.25	13	300	1,400	0
15/05/2026	13.30	17,000	13.30	13.30	13.20	0	0	0
14/05/2026	13.35	5,200	13.30	13.35	13.25	0	0	0
13/05/2026	13.25	90,500	13.30	13.35	13	600	2,047	0
12/05/2026	13.30	22,800	13.10	13.55	13.05	0	3,000	0
11/05/2026	13.30	18,400	13.25	13.35	13.20	0	100	0
08/05/2026	13.25	31,900	13.30	13.60	13.15	1,200	2,600	0
07/05/2026	13.30	41,300	13.25	13.70	13.25	1,100	3,600	0
06/05/2026	13.30	47,700	13.50	13.50	13.10	10,000	1,000	0
05/05/2026	13.10	50,700	13.05	13.65	13	1,800	0	0
04/05/2026	13.55	173,600	13.70	13.70	13.40	100	1,500	0
29/04/2026	13.70	59,800	13.60	13.70	13.40	0	500	0
28/04/2026	13.40	46,500	13.70	13.70	13.40	1,500	0	0
24/04/2026	13.80	17,600	13.50	13.80	13.50	0	0	0
23/04/2026	13.80	53,900	13.45	13.80	13.35	12,800	2,800	0
22/04/2026	13.60	44,200	13.85	13.85	13.45	200	100	0
21/04/2026	13.75	63,100	13.70	13.90	13.60	0	0	0
20/04/2026	13.90	52,000	13.90	13.90	13.60	0	3,500	0
17/04/2026	13.90	34,400	13.85	13.90	13.75	0	0	0
16/04/2026	13.80	51,700	13.70	14	13.70	100	0	0
15/04/2026	13.80	36,100	13.95	14.30	13.75	0	900	0
14/04/2026	13.95	46,800	13.70	14.20	13.70	0	100	0
13/04/2026	13.70	62,200	13.95	13.95	13.70	0	23,100	0
10/04/2026	13.95	85,200	14	14	13.65	78,000	29,000	0
09/04/2026	13.85	45,600	13.80	13.90	13.65	300	11,000	0
08/04/2026	14	381,400	13.50	14	13.30	110,000	62,300	0
07/04/2026	13.25	9,700	13.30	13.30	13.10	0	2,528	0
06/04/2026	13.30	32,400	13.10	13.35	13.10	0	2,100	0
03/04/2026	13.40	34,900	13.50	13.50	13.15	200	3,600	0
02/04/2026	13.40	17,800	13.55	13.55	13.15	1,200	2,200	0
01/04/2026	13.50	51,100	13.45	13.60	13.40	1,700	700	0
31/03/2026	13.50	101,500	13.10	13.50	12.90	0	11,036	0
30/03/2026	13.10	52,700	13.15	13.15	12.90	189	100	0
27/03/2026	13.20	85,200	13.10	13.30	13	1,001	44,866	0
26/03/2026	13.15	17,000	13	13.20	12.95	0	0	0
25/03/2026	13.20	274,400	13.50	13.55	12.80	18,500	199,845	0
24/03/2026	13.20	105,500	13.80	13.80	12.90	1,000	6,600	0
23/03/2026	13.30	338,500	13	13.80	12.80	2,500	9,703	0
20/03/2026	13.75	61,200	13.85	13.85	13.50	300	2,600	-0.0
19/03/2026	13.85	42,000	13.85	13.85	13.35	13,000	114,600	-1.4
18/03/2026	13.85	235,000	13.95	13.95	13.50	19,900	19,000	0.0
17/03/2026	13.95	96,500	14.25	14.35	13.95	0	24,800	-0.3
16/03/2026	14	49,500	14.10	14.10	13.75	100	17,800	-0.2
13/03/2026	14.10	77,100	14.25	14.25	14	100	17,800	-0.2
12/03/2026	14.10	136,100	14.20	14.75	13.95	100	51,700	-0.7
11/03/2026	14.20	217,200	13.75	14.20	13.60	87,200	10,100	1.1
10/03/2026	13.30	432,600	13.45	13.65	13.10	243,100	221,700	0.3
09/03/2026	13.50	562,700	13.85	13.85	13.50	243,100	221,700	0.3
06/03/2026	14.50	58,700	14.35	14.95	14.35	0	18,400	-0.3
05/03/2026	14.65	75,800	14.65	15.10	14.65	4,500	6,400	-0.0
04/03/2026	14.65	117,400	14.60	14.65	14.20	1,000	33,800	-0.5
03/03/2026	14.60	121,800	14.50	14.90	14.50	2,600	800	0.0
02/03/2026	14.60	115,900	14.20	14.95	14.20	6,800	1,700	0.1
27/02/2026	15.15	227,700	14.85	15.35	14.80	400	5,300	-0.1
26/02/2026	14.95	132,800	15.05	15.10	14.90	1,400	10,600	-0.1
25/02/2026	15.05	63,200	15.20	15.20	15.05	6,900	600	0.1
24/02/2026	15.15	66,000	15.10	15.20	15	9,600	0	0.1
23/02/2026	15.10	118,100	15	15.10	14.80	4,800	15,000	-0.2
13/02/2026	15.05	75,500	15.10	15.10	15.05	0	100	-0.0
12/02/2026	15.10	44,200	15.15	15.15	15.05	0	0	0
11/02/2026	15.10	123,000	15.05	15.20	14.80	0	0	0
10/02/2026	15.05	324,500	15	15.10	14.80	100	0	0.0
09/02/2026	15.05	220,300	15	15.30	14.95	92,000	0	1.4
06/02/2026	15	389,600	14.65	15.10	14.65	92,000	0	1.4
05/02/2026	15.20	254,900	15.25	15.30	14.80	200,000	1,100	3.0
04/02/2026	15	484,800	14.35	15	14.35	58,300	3,600	0.8
03/02/2026	14.50	70,100	14.55	14.65	14.45	6,800	1,700	0.1
02/02/2026	14.50	36,500	14.45	14.60	14.40	12,600	0	0.2
30/01/2026	14.60	181,300	14.30	14.60	14.15	92,600	3,300	1.3
29/01/2026	14.45	91,800	14.20	14.50	14.05	70,000	500	1.0
28/01/2026	14.40	99,700	14.45	14.45	14.10	76,100	0	1.1
27/01/2026	14.30	93,100	14.05	14.35	14.05	57,200	3,500	0.8
26/01/2026	14.05	90,400	14.30	14.55	14	21,100	1,500	0.3
23/01/2026	14.30	141,100	14.40	14.50	14.25	100	2,200	-0.0
22/01/2026	14.25	247,000	14.50	14.55	14.25	110,100	5,300	1.5
21/01/2026	14.55	315,800	14.50	14.55	14.20	71,700	0	1.0
20/01/2026	14.80	72,000	15	15	14.75	200	2,400	-0.0

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 (2026-05-19)	-0.10	-0.75%	1,106,800	40,559	0	12.80 13.40 13.30
2 tháng (2026-04-20)	-0.70	-5.04%	1,971,000	48,012	0	12.80 13.90 13.30
3 tháng (2026-03-20)	-0.55	-4%	3,896,300	-149,276	-0.0	12.80 14 13.30
6 tháng (2025-12-22)	-0.64	-4.62%	15,283,800	1,840,324	29.6	12.80 15.20 13.30
12 tháng (2025-06-23)	-1.09	-7.62%	48,663,600	-307,576	-17.7	12.80 19.08 13.30
24 tháng (2024-06-28)	-5.67	-30.06%	94,134,600	-3,475,345	-94.1	12.08 20.47 13.30
36 tháng (2023-07-04)	-3.77	-22.22%	141,806,900	-9,422,763	-242.8	12.08 22.27 13.30
60 tháng (2021-07-14)	0.87	7.08%	191,885,300	-9,270,564	-280.8	11.60 35.98 13.30

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH