Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2026	14.15	51,800	14.45	14.45	14.10	50,100	0	0
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
19/01/2026	14.80	440,500	14.75	15	14.70	278,900	0	4.2
16/01/2026	14.75	370,200	14.90	15.30	14.65	126,000	11,200	1.7
15/01/2026	14.85	305,300	14.90	15	14.60	66,400	0	1.0
14/01/2026	14.90	272,400	15.05	15.20	14.90	92,100	1,700	1.3
13/01/2026	15.20	266,400	15.15	15.65	15.15	90,200	11,500	1.2
12/01/2026	15.20	288,500	14.20	15.25	14.20	0	8,900	-0.1
09/01/2026	14.60	616,100	14.65	15.20	14.60	371,800	8,300	5.4
08/01/2026	14.65	216,900	15	15	14.60	0	200	-0.0
07/01/2026	14.70	188,000	14.70	14.85	14.60	20,900	0	0.3
06/01/2026	14.55	135,600	14.80	14.95	14.45	9,000	1,300	0.1
05/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/01/2026	14.70	242,200	14.80	15	14.50	8,900	20,200	-0.2
31/12/2025	14.78	287,300	14.29	14.78	14.20	900	5,000	-0.1
30/12/2025	14.29	110,900	14.29	14.29	14.02	1,600	1,600	0
29/12/2025	14.29	62,200	14.24	14.38	14.20	100	2,600	-0.0
26/12/2025	14.29	108,600	14.33	14.64	14.02	3,200	6,100	-0.0
25/12/2025	14.33	479,000	14.29	14.82	14.29	0	7,500	-0.1
24/12/2025	14.38	101,400	14.15	14.60	14.15	0	2,600	-0.0
23/12/2025	14.29	468,200	14.06	14.29	13.88	276,000	70,900	3.3
22/12/2025	13.84	126,100	13.66	13.97	13.66	21,600	6,900	0.2
19/12/2025	13.88	65,700	13.93	13.97	13.57	200	1,400	-0.0
18/12/2025	13.93	32,500	13.97	13.97	13.79	100	300	-0.0
17/12/2025	13.97	38,500	14.11	14.11	13.84	200	100	0.0
16/12/2025	13.97	98,900	13.66	14.15	13.57	11,000	10,300	0.0
15/12/2025	13.75	211,400	13.75	13.93	13.62	69,200	3,100	1.0
12/12/2025	13.75	215,700	14.02	14.11	13.66	300	5,300	-0.1
11/12/2025	14.02	73,000	14.24	14.24	14.02	0	12,600	-0.2
10/12/2025	14.06	146,600	14.11	14.33	13.97	27,600	1,200	0.4
09/12/2025	14.29	89,500	14.42	14.42	14.11	100	15,900	-0.3
08/12/2025	14.33	61,300	14.29	14.46	14.29	0	13,500	-0.2
05/12/2025	14.29	52,900	14.51	14.51	14.29	1,100	4,700	-0.1
04/12/2025	14.51	306,400	14.60	14.78	14.29	52,500	57,500	-0.1
03/12/2025	14.60	217,500	14.73	14.78	14.29	1,600	100,000	-1.6
02/12/2025	14.64	24,500	14.60	14.64	14.33	0	3,200	-0.1
01/12/2025	14.64	434,900	14.91	14.91	13.93	6,400	100	0.1
28/11/2025	14.91	34,800	14.96	15	14.78	0	13,000	-0.2
27/11/2025	14.87	54,700	14.87	15	14.82	5,200	12,100	-0.1
26/11/2025	14.87	121,500	14.60	15.18	14.60	0	10,600	-0.2
25/11/2025	14.60	43,700	14.64	14.78	14.55	0	6,600	-0.1
24/11/2025	14.64	38,700	14.78	14.78	14.64	0	0	0
21/11/2025	14.73	124,000	14.82	14.96	14.69	500	33,100	-0.5
20/11/2025	15	60,900	14.91	15.04	14.82	0	4,000	-0.1
19/11/2025	15.04	27,400	14.96	15.09	14.91	0	100	-0.0
18/11/2025	15.09	156,100	15.04	15.31	14.91	4,000	16,700	-0.2
17/11/2025	15.04	83,200	14.96	15.13	14.91	7,800	20,800	-0.2
14/11/2025	14.96	48,100	15	15.13	14.96	0	10,000	-0.2
13/11/2025	15	63,300	15.09	15.13	15	100	18,000	-0.3
12/11/2025	15.09	72,700	15	15.13	14.91	6,500	11,900	-0.1
11/11/2025	14.96	35,200	14.82	14.96	14.82	0	0	0
10/11/2025	14.91	111,700	14.60	15	14.60	30,100	32,200	-0.0
07/11/2025	14.91	70,900	14.91	15.18	14.82	0	24,500	-0.4
06/11/2025	15	58,900	15.36	15.36	15	0	6,400	-0.1
05/11/2025	15.18	42,300	15.36	15.49	15.13	3,800	1,500	0.0
04/11/2025	15.45	202,900	15.18	15.45	14.78	14,100	2,000	0.2
03/11/2025	15	100,100	15.40	15.40	15	0	8,400	-0.1
31/10/2025	15.36	89,600	15.18	15.36	15.13	2,200	0	0.0
30/10/2025	15.18	202,000	15.49	15.63	15.13	3,700	1,400	0.0
29/10/2025	15.40	78,700	15.36	15.71	15.31	400	1,400	-0.0
28/10/2025	15.31	84,800	15.27	15.45	15.09	0	10,200	-0.2
27/10/2025	15.27	50,700	15.45	15.71	15.18	0	20,000	-0.3
24/10/2025	15.40	97,200	15.54	15.54	15	0	30,600	-0.5
23/10/2025	15.40	71,100	15.80	15.89	15.31	0	13,000	-0.2
22/10/2025	15.54	126,100	15.58	15.58	14.91	7,100	15,000	-0.1
21/10/2025	15.36	254,700	15.13	15.45	14.82	69,200	1,200	1.2
20/10/2025	14.73	380,100	15.63	16.07	14.69	139,000	25,200	2.0
17/10/2025	15.76	198,400	15.98	16.07	15.67	14,200	13,200	0.0
16/10/2025	16.07	155,400	16.29	16.29	15.89	12,900	5,000	0.1
15/10/2025	15.98	169,100	15.98	16.34	15.98	80,900	1,000	1.4
14/10/2025	15.89	244,500	16.34	16.65	15.89	11,500	17,800	-0.1
13/10/2025	16.25	185,300	16.43	16.56	15.63	18,900	8,100	0.2
10/10/2025	16.61	157,700	16.70	16.74	16.56	0	6,600	-0.1
09/10/2025	16.70	173,200	16.74	16.83	16.52	0	0	0
08/10/2025	16.61	196,200	16.88	17.05	16.52	500	100	0.0
07/10/2025	16.61	68,400	16.83	17.05	16.52	1,400	0	0.0
06/10/2025	16.83	447,300	16.07	16.83	16.07	39,800	2,600	0.7
03/10/2025	15.94	89,900	16.21	16.21	15.89	100	6,100	-0.1
02/10/2025	16.21	73,000	16.52	16.61	16.21	0	6,300	-0.1
01/10/2025	16.38	97,000	16.21	16.61	16.21	2,600	3,500	-0.0
30/09/2025	16.34	100,800	16.52	16.52	16.12	4,200	19,100	-0.3
29/09/2025	16.25	86,500	16.52	16.52	16.21	7,700	11,200	-0.1
26/09/2025	16.12	83,100	16.79	16.88	16.12	0	6,900	-0.1
25/09/2025	16.74	94,900	16.83	17.05	16.70	100	33,700	-0.6
24/09/2025	16.92	80,200	16.47	16.92	16.34	5,000	2,600	0.0
23/09/2025: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
23/09/2025	16.47	144,100	16.43	16.83	16.43	1,200	0	0.0
22/09/2025	16.29	664,500	16.58	16.62	15.56	37,800	124,200	-1.7
19/09/2025	16.54	263,900	16.66	16.83	16.54	2,600	63,100	-1.2
18/09/2025	16.62	247,600	16.99	16.99	16.62	0	23,600	-0.5
17/09/2025	16.79	255,500	17.44	17.44	16.79	0	11,600	-0.2
16/09/2025	17.28	248,200	17.60	17.81	17.24	7,300	37,600	-0.6
15/09/2025	17.36	379,500	17.40	17.65	17.24	500	83,100	-1.8
12/09/2025	17.28	156,200	17.52	17.52	17.11	0	48,200	-1.0
11/09/2025	17.20	368,400	17.44	17.44	16.54	9,000	63,000	-1.1
10/09/2025	17.28	175,700	17.32	17.52	17.11	400	55,300	-1.2
09/09/2025	17.20	495,000	17.15	17.60	17.03	52,300	97,500	-1.0
08/09/2025	17.20	747,600	18.06	18.22	17.20	30,600	63,000	-0.7

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 (2025-12-29)	-0.24	-1.65%	4,668,800	1,186,100	17.5	14.05 15.20 14.30
2 tháng (2025-11-28)	-0.86	-5.77%	8,056,200	1,321,000	19.6	13.75 15.20 14.30
3 tháng (2025-10-29)	-1.35	-8.78%	9,942,800	1,177,700	17.2	13.75 15.45 14.30
6 tháng (2025-07-31)	-1.88	-11.78%	33,158,300	-637,700	-24.9	13.75 19.08 14.30
12 tháng (2025-02-03)	-0.36	-2.51%	49,098,500	-342,326	-22.0	12.08 19.08 14.30
24 tháng (2024-02-07)	-1.73	-10.97%	118,191,000	-10,327,887	-261.8	12.08 22.27 14.30
36 tháng (2023-02-13)	2.15	18.10%	136,573,000	-9,704,264	-247.8	11.60 22.27 14.30
60 tháng (2021-02-22)	4.89	53.38%	193,170,100	-8,175,488	-256.4	8.92 35.98 14.30

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH