Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	9.05	138,400	9.64	9.64	8.95	3,400	112,000	-1.0
30/04/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
29/04/2026	6.36	166,300	6.26	6.36	6.06	27,100	86,200	-0.4
28/04/2026	6.26	153,900	6.36	6.36	6.06	1,100	131,600	-0.8
27/04/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
24/04/2026	6.36	43,200	6.36	6.36	6.36	3,600	0	0.0
23/04/2026	6.46	32,400	6.46	6.56	6.36	500	1,200	0.0
22/04/2026	6.46	26,600	6.56	6.56	6.46	0	0	0
21/04/2026	6.56	36,800	6.46	6.56	6.46	0	0	0
20/04/2026	6.46	17,200	6.46	6.46	6.36	0	100	0.0
17/04/2026	6.46	23,200	6.36	6.46	6.36	0	0	0
16/04/2026	6.36	88,700	6.46	6.66	6.36	600	26,300	-0.2
15/04/2026	6.46	94,300	6.56	6.56	6.46	1,900	77,400	-0.5
14/04/2026	6.46	99,000	6.56	6.56	6.46	4,000	64,600	-0.4
13/04/2026	6.46	238,000	6.66	6.66	6.46	13,100	150,900	-0.9
10/04/2026	6.66	202,900	6.86	6.96	6.66	7,500	157,900	-1.0
09/04/2026	6.86	63,800	7.06	7.06	6.86	1,000	11,900	-0.1
08/04/2026	7.06	190,600	6.96	7.26	6.96	7,800	90,800	-0.6
07/04/2026	6.96	12,700	6.76	6.96	6.76	800	0	0.0
06/04/2026	6.86	25,000	6.86	6.86	6.76	0	0	0
03/04/2026	6.86	24,100	6.96	6.96	6.86	500	0	0.0
02/04/2026	6.96	33,400	6.96	6.96	6.86	500	19,500	-0.1
01/04/2026	6.96	104,600	6.96	7.06	6.86	1,700	57,000	-0.4
31/03/2026	7.06	176,100	6.86	7.06	6.86	33,200	78,200	-0.3
30/03/2026	6.86	65,600	6.96	6.96	6.86	2,800	15,600	-0.1
27/03/2026	7.06	104,500	6.86	7.06	6.86	10,000	4,000	0.0
26/03/2026	6.96	40,000	6.96	6.96	6.86	1,000	2,800	0.0
25/03/2026	6.96	96,200	7.06	7.16	6.96	14,300	55,000	-0.3
24/03/2026	6.96	38,500	6.86	7.16	6.86	21,500	0	0.1
23/03/2026	6.86	62,400	7.16	7.16	6.86	25,000	13,300	0.1
20/03/2026	7.26	20,100	7.16	7.26	7.16	500	0	0.0
19/03/2026	7.26	31,000	7.16	7.26	7.16	2,000	6,000	0.0
18/03/2026	7.26	114,400	7.66	7.66	7.16	4,300	89,900	-0.6
17/03/2026	7.46	133,700	7.36	7.66	7.36	110,000	7,300	0.8
16/03/2026	7.36	68,700	7.36	7.46	7.26	23,000	1,200	0.2
13/03/2026	7.36	41,000	7.36	7.36	7.16	2,000	0	0.0
12/03/2026	7.36	29,000	7.56	7.56	7.26	2,000	500	0.0
11/03/2026	7.46	50,600	7.56	7.56	7.26	16,300	0	0.1
10/03/2026	7.36	103,200	7.16	7.46	7.16	42,000	4,000	0.3
09/03/2026	7.16	194,700	7.66	7.66	7.16	28,100	7,500	0.2
06/03/2026	7.85	75,600	7.75	7.85	7.56	52,600	0	0.4
05/03/2026	7.75	104,200	7.85	8.05	7.75	0	1,500	0.0
04/03/2026	7.85	146,900	7.95	7.95	7.46	35,600	2,000	0.3
03/03/2026	7.95	52,100	7.85	7.95	7.85	1,000	0	0.0
02/03/2026	7.95	155,300	7.95	7.95	7.26	77,200	15,300	0.5
27/02/2026	8.05	156,900	8.05	8.15	7.95	50,700	0	0.4
26/02/2026	8.15	41,500	8.15	8.15	8.05	11,900	700	0.1
25/02/2026	8.15	27,100	8.15	8.15	8.05	1,600	0	0.0
24/02/2026	8.15	96,800	8.25	8.25	8.05	1,700	22,200	-0.2
23/02/2026	8.25	14,300	8.05	8.25	8.05	1,000	0	0.0
20/02/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
19/02/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
18/02/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
17/02/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
16/02/2026	6.46	4,800	6.46	6.46	6.46	0	1,000	0.0
13/02/2026	8.05	2,600	8.15	8.15	8.05	200	0	0.0
12/02/2026	8.05	14,100	8.05	8.15	8.05	10,000	0	0.1
11/02/2026	8.05	14,900	8.05	8.15	8.05	1,000	0	0.0
10/02/2026	8.05	25,700	8.05	8.15	7.95	0	5,600	0.0
09/02/2026	8.05	35,000	8.05	8.15	7.95	8,100	800	0.1
06/02/2026	8.05	124,800	8.05	8.25	7.95	81,200	0	0.7
05/02/2026	8.15	141,000	8.25	8.25	8.05	41,200	0	0.3
04/02/2026	8.25	71,800	8.25	8.25	8.15	31,600	500	0.3
03/02/2026	8.15	205,000	8.05	8.25	8.05	101,000	0	0.8
02/02/2026	8.15	143,500	8.15	8.25	7.95	57,200	0	0.5
30/01/2026	8.25	39,900	8.25	8.25	8.05	7,100	1,100	0.0
29/01/2026	8.15	41,200	8.25	8.25	8.15	21,500	0	0.2
28/01/2026	8.25	56,200	8.25	8.35	8.15	44,700	500	0.4
27/01/2026	8.25	79,600	8.35	8.35	8.15	52,400	0	0.4
26/01/2026	8.25	231,000	8.35	8.45	8.15	100,500	0	0.8
23/01/2026	8.35	54,100	8.45	8.45	8.35	32,200	3,000	0.2
22/01/2026	8.45	123,100	8.35	8.65	8.35	85,900	2,500	0.7
21/01/2026	8.35	259,300	8.35	8.35	8.15	142,700	4,000	1.2
20/01/2026	8.25	98,400	8.45	8.45	8.25	7,200	0	0.1
19/01/2026	8.35	128,900	8.45	8.45	8.35	1,000	50,000	-0.4
16/01/2026	8.45	255,500	8.45	8.55	8.35	200	163,000	-1.4
15/01/2026	8.45	70,000	8.55	8.55	8.35	9,400	4,800	0.0
14/01/2026	8.55	173,700	8.55	8.55	8.45	11,000	82,600	-0.6
13/01/2026	8.55	383,700	8.45	8.85	8.45	0	328,400	-2.8
12/01/2026	8.55	139,900	8.55	9.05	8.45	8,600	14,000	0.0
09/01/2026	8.45	197,300	8.55	8.55	8.45	151,500	0	1.3
08/01/2026	8.55	44,900	8.65	8.85	8.45	3,000	2,900	0.0
07/01/2026	8.65	177,300	8.75	8.75	8.55	11,400	84,500	-0.6
06/01/2026	8.75	317,000	9.15	9.15	8.25	155,200	2,500	1.3
05/01/2026	9.05	138,400	9.64	9.64	8.95	3,400	112,000	-1.0
02/01/2026	8.25	39,900	8.25	8.25	8.05	7,100	1,100	0.0
01/01/2026	9.64	606,200	9.25	9.74	9.15	197,500	1,800	1.9
31/12/2025	9.64	606,200	9.25	9.74	9.15	197,500	1,800	1.9
30/12/2025	9.15	163,500	8.85	9.15	8.85	159,100	3,200	1.4
29/12/2025	8.85	133,600	8.75	8.95	8.75	129,000	500	1.1
26/12/2025	8.75	44,800	8.75	8.75	8.25	28,000	0	0.2
25/12/2025	8.75	19,500	8.85	8.95	8.75	1,000	2,100	0.0
24/12/2025	8.85	91,800	8.75	8.95	8.75	3,500	0	0.0
23/12/2025	8.65	130,000	8.65	8.75	8.55	110,000	0	1.0
22/12/2025	8.65	23,600	8.65	8.65	8.55	16,900	0	0.1
19/12/2025	8.55	99,100	8.55	8.75	8.45	52,800	0	0.5
18/12/2025	8.55	67,700	8.55	8.65	8.45	55,600	300	0.5
17/12/2025	8.55	17,400	8.55	8.65	8.55	13,000	5,700	0.1
16/12/2025	8.55	37,900	8.45	8.65	8.35	20,800	0	0.2
15/12/2025	8.35	57,100	8.25	8.55	8.25	30,600	4,600	0.2

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 (2026-08-19)	0.20	3.23%	805,200	427,000	3.2	6.20 8.50 6.50
2 tháng (2026-07-20)	0.04	0.58%	1,573,100	501,400	3.7	6.16 8.50 6.50
3 tháng (2026-06-22)	-0.36	-5.34%	2,487,300	589,400	4.4	6.16 8.50 6.50
6 tháng (2026-03-23)	-0.46	-6.71%	6,975,400	536,100	4.1	6.16 9.05 6.50
12 tháng (2025-09-23)	-3.84	-37.50%	24,103,300	3,846,400	33.0	6.16 10.34 6.50
24 tháng (2024-09-30)	-3.49	-35.32%	84,880,258	1,002,401	3.8	6.16 13.06 6.50
36 tháng (2023-10-04)	-3.40	-34.66%	123,835,076	-189,799	-13.1	6.04 14.15 6.50
60 tháng (2021-10-14)	-5.18	-44.72%	189,155,937	-3,376,460	-66.5	3.86 21.77 6.50

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH