Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	127	3,000	127.10	127.10	124	0	0	0
16/06/2026	127.50	1,400	123.20	127.50	123.20	0	0	0
15/06/2026	128.80	4,500	129	129	124	0	0	0
12/06/2026	129.80	2,800	129	129.80	129	0	0	0
11/06/2026	129	4,900	130.90	131.30	129	0	0	0
10/06/2026	127.80	28,300	125	132.90	122	0	0	0
09/06/2026	125.90	4,900	129.80	129.80	122	200	0	0
08/06/2026	122	22,900	128	134.90	122	200	0	0
05/06/2026	125.70	13,900	124	128	123	300	0	0
04/06/2026	126.50	3,900	125.50	129.50	124.10	0	0	0
03/06/2026	125	12,200	125.50	128	125	0	0	0
02/06/2026	129	6,100	130.30	130.30	124.50	0	0	0
01/06/2026	130.80	7,900	125	134.90	124.50	0	0	0
29/05/2026	124.90	7,700	128	128	123	0	700	0
28/05/2026	125	7,000	125.50	127.90	122	0	0	0
27/05/2026	127	9,900	127	129	127	100	0	0
26/05/2026	126	2,500	125.10	126	125	0	0	0
25/05/2026	126.80	1,100	127	127	124	0	0	0
22/05/2026	127.90	1,400	128	128	124	0	0	0
21/05/2026	130	3,800	128	135	128	0	0	0
20/05/2026	128	12,100	125.30	128	120	200	0	0
19/05/2026	124	5,500	125	129.50	123	0	0	0
18/05/2026	126.50	10,100	130	131	124	300	0	0
15/05/2026	128	13,500	129.50	138	126.90	100	0	0
14/05/2026	127.30	21,700	119.20	128.80	119.20	0	0	0
13/05/2026	123	58,500	125.90	128.80	111	0	0	0
12/05/2026	128.40	52,500	124	129.50	121	0	3,600	0
11/05/2026	129.50	31,700	136.50	139.80	123	0	100	0
08/05/2026	137.70	53,700	144.70	151.90	131	0	100	0
07/05/2026	141.90	39,700	146	159	139.90	0	0	0
06/05/2026	144.70	43,700	145	145	140	0	0	0
05/05/2026	149	70,500	155	159.70	145	0	0	0
04/05/2026	153.60	41,000	159	164.50	150	0	0	0
29/04/2026	154.90	60,600	157	162.90	150.20	200	0	0
28/04/2026	151.10	47,800	156	167	151.10	0	0	0
24/04/2026	158	22,700	158.60	159.60	150	0	0	0
23/04/2026	159	125,600	162.90	163	158	0	0	0
22/04/2026	158	40,500	164	170	157	0	0	0
21/04/2026	164	57,100	173	173	146.70	0	0	0
20/04/2026	172.90	28,400	165	180	164.70	0	0	0
17/04/2026	168	11,900	163	168.20	163	0	0	0
16/04/2026	163.90	8,000	163.90	163.90	161	0	0	0
15/04/2026	163.90	10,900	165.50	165.50	160.50	0	0	0
14/04/2026	163.20	24,400	165	165	161	500	0	0
13/04/2026	163	23,600	166.80	166.80	163	0	0	0
10/04/2026	167.90	19,600	170	173	165	0	0	0
09/04/2026	168.90	23,000	166.90	180	163.10	0	0	0
08/04/2026	166.70	20,800	161	174.90	160.30	0	0	0
07/04/2026	161.80	39,100	163.50	163.50	158	0	0	0
06/04/2026	165	25,400	165.90	168.90	162	0	0	0
03/04/2026	166	43,000	170	170	163	0	0	0
02/04/2026	169.50	85,200	165	176	164	0	33,800	0
01/04/2026	165	68,800	169.20	169.20	160	0	7,100	0
31/03/2026	147.20	111,300	135	147.20	135	0	0	0
30/03/2026	129	17,600	127.50	129	127	0	5,000	0
27/03/2026	129	17,200	127.50	129	127.30	200	1,000	0
26/03/2026	127.30	9,200	127	127.80	127	0	0	0
25/03/2026	128	21,300	128	136.70	128	0	0	0
24/03/2026	128	7,400	126.50	128.50	126.50	0	0	0
23/03/2026	125.90	34,600	131	132	123.50	0	7,100	0
20/03/2026	130	21,000	131.50	139	125	0	0	0
19/03/2026	131.50	25,800	127.30	134	127.30	0	400	0
18/03/2026	135	39,400	137.80	137.80	130.50	0	2,300	0
17/03/2026	138	10,600	140	140	131.20	0	0	0
16/03/2026	138	4,300	139	139	137.90	0	0	0
13/03/2026	139	13,800	131	139	131	0	8,000	0
12/03/2026	135	43,300	130.10	135	120.10	0	5,700	0
11/03/2026	135	8,400	135.90	136.90	132.20	0	3,200	0
10/03/2026	135.80	21,800	132	139	125	0	5,900	0
09/03/2026	123.40	92,100	147.90	147.90	122.40	600	100	0
06/03/2026	147.90	77,500	140	153	140	500	0	0
05/03/2026	137.30	46,000	127.90	137.30	127.70	0	0	0
04/03/2026	122	54,400	119.60	122	117.10	0	0	0
03/03/2026	117	43,000	120	130.10	110	0	0	0
02/03/2026	124.90	88,000	118	126.10	100.50	0	1,350	0
27/02/2026	120.10	108,900	106	120.70	105.90	0	20,000	0
26/02/2026	108	9,700	103.50	108	103.50	0	0	0
25/02/2026	104	9,300	101	105.80	100	100	0	0
24/02/2026	100	26,100	100	101	99	0	0	0
23/02/2026	103	29,400	99	106.80	98.90	0	0	0
13/02/2026	100	34,500	97.50	100	94	0	0	0
12/02/2026	99	46,900	102	108	97	0	0	0
11/02/2026	99.80	63,600	102	109	96.80	0	0	0
10/02/2026	100	69,500	98	108	97	1,600	0	0
09/02/2026	96.90	45,700	94	96.90	92	0	0	0
06/02/2026	93.90	58,000	90	93.90	80	0	2,000	0
05/02/2026	90.20	33,600	98	98	90.20	0	0	0
04/02/2026	98	20,800	104	110	97	0	0	0
03/02/2026	99.80	25,400	104	104	98	0	200	0
02/02/2026	104.50	50,000	113.80	115	95.10	0	0	0
30/01/2026	109.70	80,800	114	114.40	95.10	8,200	0	0
29/01/2026	99.50	188,500	95	99.50	95	0	0	0
28/01/2026	86.90	68,200	86.90	86.90	84	0	0	0
27/01/2026	78.60	224,000	70	78.60	69	0	0	0
26/01/2026	68	111,200	68	71.50	66.80	0	0	0
23/01/2026	67	377,500	60	68	60	0	0	0
22/01/2026	59.90	182,100	61.50	61.50	58	72,300	0	0
21/01/2026	58	166,100	57	60	56.80	159,200	0	0
20/01/2026	56.80	5,000	52.10	56.80	52.10	0	0	0
19/01/2026	52.20	700	51.70	52.20	51.70	0	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 (2026-05-18)	1	0.79%	174,800	600	0	122 130.80 127
2 tháng (2026-04-20)	-45.40	-26.26%	984,000	-2,900	0	122 172.90 127
3 tháng (2026-03-19)	-4	-3.04%	1,653,100	-56,600	0	122 172.90 127
6 tháng (2025-12-19)	75	142.86%	4,550,700	283,050	0	51 172.90 127
12 tháng (2025-06-23)	83.90	192.43%	5,746,600	552,650	0	43.60 172.90 127
24 tháng (2024-06-27)	116.59	1,068.62%	9,845,300	444,950	0.0	10 172.90 127
36 tháng (2023-07-03)	117.67	1,197.17%	11,100,382	435,112	-0.1	9.83 172.90 127
60 tháng (2021-12-28)	106.66	511.87%	17,379,946	492,550	1.1	9.34 172.90 127

Công ty Tài chính Cổ phần Tín Việt (tin)

THỐNG KÊ GIAO DỊCH