Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	13.80	17,600	13.50	13.80	13.50	0	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
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

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 (2026-03-30)	0.30	2.29%	1,338,400	51,125	0	13.10 14 13.70
2 tháng (2026-03-02)	-1.20	-8.22%	4,558,500	-327,988	-2.0	13.10 14.65 13.70
3 tháng (2026-01-29)	-1.05	-7.27%	7,462,800	277,712	7.0	13.10 15.20 13.70
6 tháng (2025-10-31)	-1.96	-12.74%	17,317,700	1,583,912	26.0	13.10 15.45 13.70
12 tháng (2025-05-05)	-0.36	-2.59%	49,262,400	-85,488	-15.1	13.10 19.08 13.70
24 tháng (2024-05-09)	-4.32	-24.36%	120,084,700	-10,683,998	-271.4	12.08 22.27 13.70
36 tháng (2023-05-15)	-0.03	-0.20%	143,328,000	-9,448,475	-242.2	12.08 22.27 13.70
60 tháng (2021-05-25)	3.40	33.98%	195,704,700	-8,527,076	-262.3	10 35.98 13.70

CTCP Chứng khoán Thiên Việt (tvs)

THỐNG KÊ GIAO DỊCH