Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/08/2021	8.51	52,410	7.62	8.61	7.62	1,000	11,000	-0.1
10/08/2021	8.41	20,900	7.82	8.61	7.82	1,000	3,000	0.0
09/08/2021	8.61	46,100	7.72	8.61	7.72	6,900	4,000	0.0
06/08/2021	8.51	36,500	8.51	8.61	8.21	500	1,900	0.0
05/08/2021	8.51	13,000	8.41	8.71	8.41	500	500	0
04/08/2021	8.51	119,300	8.21	8.71	8.21	0	26,500	-0.2
03/08/2021	8.21	57,500	8.11	8.21	7.92	2,000	0	0.0
02/08/2021	8.11	29,800	8.01	8.21	8.01	11,000	0	0.1
30/07/2021	8.01	42,300	8.11	8.21	8.01	2,000	2,000	0.0
29/07/2021	8.01	32,316	8.11	8.21	8.01	3,500	0	0.0
28/07/2021	8.11	18,300	8.31	8.31	8.11	9,100	0	0.1
27/07/2021	8.21	39,000	8.11	8.51	8.01	4,900	8,500	0.0
26/07/2021	8.31	39,000	8.31	8.31	7.92	5,000	2,000	0.0
23/07/2021	8.41	20,500	8.41	8.51	8.01	4,500	0	0.0
22/07/2021	8.41	20,600	8.11	8.91	8.11	1,000	5,100	0.0
21/07/2021	8.11	17,400	8.31	8.41	8.11	1,000	6,000	0.0
20/07/2021	8.21	58,200	7.92	8.21	7.92	1,000	7,500	-0.1
19/07/2021	7.92	43,100	8.51	8.51	7.92	11,900	0	0.1
16/07/2021	8.61	26,900	8.91	8.91	8.61	1,000	500	0.0
15/07/2021	8.91	30,700	8.71	8.91	8.41	1,000	5,800	0.0
14/07/2021	8.61	45,900	8.31	8.61	8.21	9,100	1,700	0.1
13/07/2021	8.31	96,100	8.61	8.61	7.92	16,200	10,000	0.1
12/07/2021	8.21	245,900	9.00	9.10	8.21	46,500	31,500	0.1
09/07/2021	9.10	114,700	9.89	9.89	9.10	15,600	9,800	0.1
08/07/2021	9.89	85,300	9.80	10.09	9.60	17,500	18,700	0.0
07/07/2021	9.89	142,000	10.19	10.19	9.30	15,500	20,000	0.0
06/07/2021	10.09	40,500	10.59	10.88	9.99	0	1,000	0.0
05/07/2021	10.59	120,935	11.38	11.68	10.49	0	19,900	-0.2
02/07/2021	10.98	392,540	10.09	10.98	9.99	0	2,300	0.0
01/07/2021	10.09	106,900	9.89	10.09	9.60	1,000	0	0.0
30/06/2021	9.89	125,935	9.89	10.09	9.70	10,000	0	0.1
29/06/2021	9.89	50,200	9.99	10.09	9.80	0	0	0
28/06/2021	9.99	74,400	10.19	10.49	9.99	0	1,000	0.0
25/06/2021	10.19	144,100	9.99	10.19	9.80	500	200	0.0
24/06/2021	9.89	39,700	10.09	10.09	9.89	1,000	6,000	-0.1
23/06/2021	9.99	80,300	9.99	10.19	9.89	0	0	0
22/06/2021	9.99	48,100	10.09	10.09	9.89	0	0	0
21/06/2021	9.99	60,700	10.29	10.29	9.89	1,000	0	0.0
18/06/2021	9.99	92,800	9.99	10.19	9.80	4,000	3,000	0.0
17/06/2021	9.99	76,760	9.99	10.19	9.89	2,000	0	0.0
16/06/2021	10.19	66,500	10.19	10.39	9.89	1,000	0	0.0
15/06/2021	10.29	83,300	10.49	10.49	10.19	9,000	9,000	0.0
14/06/2021	10.49	142,916	10.49	11.08	10.09	0	0	0
11/06/2021	10.49	63,000	9.99	10.59	9.80	11,000	5,500	0.1
10/06/2021	9.99	72,900	10.19	10.39	9.80	5,300	0	0.1
09/06/2021	10.39	203,850	9.80	10.59	8.91	39,700	17,500	0.2
08/06/2021	9.80	225,900	10.69	10.69	9.80	7,000	13,000	-0.1
07/06/2021	10.79	284,500	10.88	11.87	10.69	2,000	2,000	0
04/06/2021	11.77	169,300	12.47	12.47	11.28	1,000	0	0.0
03/06/2021	12.47	250,100	12.27	12.66	11.87	8,500	35,000	-0.3
02/06/2021	12.27	119,700	11.87	12.37	11.68	2,000	6,100	-0.1
01/06/2021	11.97	255,100	12.37	12.66	11.68	2,000	100,500	-1.2
31/05/2021	11.68	699,700	10.88	11.68	10.88	41,000	251,100	-2.5
28/05/2021	10.69	38,500	10.79	10.79	9.60	1,000	30,000	-0.3
27/05/2021	10.49	57,900	10.69	10.69	10.19	1,000	0	0.0
26/05/2021	10.69	37,000	10.69	10.69	10.49	0	0	0
25/05/2021	10.69	71,000	10.49	10.69	10.49	3,000	0	0.0
24/05/2021	10.59	42,400	10.98	10.98	10.39	500	3,500	0.0
21/05/2021	10.88	518,400	9.89	10.88	9.89	293,300	147,600	1.6
20/05/2021	9.89	177,900	9.40	9.89	9.30	41,000	30,000	0.1
19/05/2021	9.40	17,500	9.30	9.40	9.20	12,600	0	0.1
18/05/2021	9.40	27,400	9.40	9.40	9.20	5,000	0	0.0
17/05/2021	9.50	81,900	9.40	9.50	9.40	49,000	21,300	0.3
14/05/2021	9.40	66,700	9.50	9.50	9.30	33,000	0	0.3
13/05/2021	9.50	86,200	9.40	9.50	9.30	58,500	25,900	0.3
12/05/2021	9.40	61,800	8.91	9.40	8.91	25,700	5,000	0.2
11/05/2021	8.91	50,200	9.70	9.70	8.91	0	5,200	0.0
10/05/2021	9.00	70,000	8.61	9.10	8.61	6,500	17,900	-0.1
07/05/2021	9.10	21,539	8.91	9.20	8.91	1,039	2,000	0.0
06/05/2021	9.40	33,700	9.10	9.40	9.10	5,000	0	0.0
05/05/2021	9.40	43,300	9.20	9.40	9.10	500	0	0.0
04/05/2021	9.10	20,000	8.41	9.20	8.41	0	0	0
29/04/2021	9.30	61,000	9.30	9.30	8.91	3,300	0	0.0
28/04/2021	9.30	4,300	9.40	9.40	9.30	0	0	0
27/04/2021	9.00	17,000	9.20	9.20	8.91	1,900	0	0.0
26/04/2021	9.20	105,100	9.60	9.60	9.10	5,000	0	0.0
23/04/2021	9.70	29,300	9.40	9.70	9.10	5,000	0	0.0
22/04/2021	9.40	94,600	9.70	9.70	9.40	0	0	0
20/04/2021	9.80	82,600	9.80	10.39	9.40	7,700	5,000	0.0
19/04/2021	9.80	69,801	9.10	9.89	9.10	12,700	15,000	0.0
16/04/2021	10.09	83,200	10.19	10.19	9.40	2,500	2,000	0.0
15/04/2021	10.19	155,200	10.79	10.79	10.09	2,800	800	0.0
14/04/2021	10.59	158,800	10.49	10.59	10.39	0	22,200	-0.2
13/04/2021	10.49	159,300	11.28	11.38	10.49	0	13,700	-0.1
12/04/2021	11.08	321,700	10.49	11.18	10.29	0	118,300	-1.3
09/04/2021	10.29	344,000	9.80	10.69	9.80	400	40,900	-0.4
08/04/2021	9.80	144,000	9.70	9.89	9.50	0	0	0
07/04/2021	9.60	65,400	9.80	9.89	9.40	0	0	0
06/04/2021	9.80	132,400	9.10	9.80	9.10	10,700	5,000	0.1
05/04/2021	9.40	72,100	9.80	9.80	9.20	0	1,400	0.0
02/04/2021	9.80	179,800	9.89	10.19	9.40	0	86,200	-0.9
01/04/2021	9.30	322,540	8.61	9.30	8.61	0	14,300	-0.1
31/03/2021	8.51	70,500	8.61	8.71	8.41	0	0	0
30/03/2021	8.41	28,600	8.31	8.51	8.21	5,500	200	0.0
29/03/2021	8.41	15,505	8.31	8.41	8.31	0	2,000	0.0
26/03/2021	8.31	46,500	8.31	8.31	7.92	1,000	0	0.0
25/03/2021	8.31	13,300	8.41	8.41	8.31	1,400	0	0.0
24/03/2021	8.51	49,200	8.61	8.61	8.41	0	0	0
23/03/2021	8.61	39,305	8.61	8.61	8.41	100	0	0.0
22/03/2021	8.51	47,000	8.51	8.61	8.51	0	1,000	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.20	-3.13%	628,200	134,800	0.6	6 6.60 6
2 tháng (2026-08-10)	-0.20	-3.13%	1,190,300	369,000	2.1	6 6.80 6
3 tháng (2026-07-10)	-0.76	-10.91%	1,999,400	418,500	2.4	6 6.96 6
6 tháng (2026-04-13)	-0.26	-4.06%	5,753,900	930,900	6.4	6 8.05 6
12 tháng (2025-10-13)	-3.64	-37.01%	21,052,800	3,986,200	33.9	6 9.84 6
24 tháng (2024-10-18)	-3.50	-36.06%	82,346,662	118,201	-6.4	6 13.06 6
36 tháng (2023-10-24)	-3.30	-34.73%	120,287,963	-1,129,099	-23.9	6 14.15 6
60 tháng (2021-11-03)	-8.15	-56.79%	183,262,737	-3,656,960	-68.3	3.86 21.77 6

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH