Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	13.85	235,000	13.95	13.95	13.50	13,000	114,636	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
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

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)	-1.10	-7.28%	2,572,600	-21,700	-0.4	13.30 15.15 13.95
2 tháng (2026-01-16)	-0.75	-5.08%	6,738,900	1,307,700	19.2	13.30 15.20 13.95
3 tháng (2025-12-17)	0.03	0.19%	11,150,700	2,113,800	31.3	13.30 15.20 13.95
6 tháng (2025-09-18)	-2.62	-15.78%	20,090,400	1,886,700	27.0	13.30 16.92 13.95
12 tháng (2025-03-24)	-2.21	-13.65%	50,705,100	672,197	-6.0	12.08 19.08 13.95
24 tháng (2024-03-27)	-4.46	-24.16%	119,405,600	-10,287,810	-267.7	12.08 22.27 13.95
36 tháng (2023-04-03)	1.97	16.37%	141,194,500	-9,119,133	-240.0	11.92 22.27 13.95
60 tháng (2021-04-12)	4.06	40.90%	194,675,600	-7,995,988	-256.3	9.21 35.98 13.95

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH