Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	6.46	31,000	6.46	6.46	6.36	2,000	0	0.0
10/06/2026	6.56	31,200	6.56	6.56	6.56	6,200	0	0.0
09/06/2026	6.56	38,400	6.76	6.76	6.26	4,000	0	0.0
08/06/2026	6.66	20,800	6.76	6.76	6.66	4,000	1,000	0.0
05/06/2026	6.86	5,900	6.86	6.86	6.76	500	100	0.0
04/06/2026	6.86	21,900	6.86	6.86	6.76	1,000	0	0.0
03/06/2026	6.86	10,400	6.86	6.96	6.86	500	0	0.0
02/06/2026	6.96	8,900	6.86	6.96	6.86	0	0	0
01/06/2026	6.86	2,300	6.86	6.86	6.86	0	0	0
29/05/2026	6.96	25,500	6.96	6.96	6.86	5,500	0	0.0
28/05/2026	6.96	12,300	7.06	7.06	6.86	3,000	300	0.0
27/05/2026	7.16	12,500	6.86	7.16	6.86	0	0	0
26/05/2026	6.96	14,500	7.06	7.06	6.86	500	0	0.0
25/05/2026	7.06	21,100	7.16	7.16	6.96	10,000	0	0.1
22/05/2026	7.16	36,200	6.96	7.16	6.86	700	0	0.0
21/05/2026	7.06	21,300	6.86	7.06	6.86	0	0	0
20/05/2026	6.86	103,200	7.26	7.36	6.66	200	200	0
19/05/2026	7.26	360,300	6.86	7.46	6.86	288,800	1,400	2.1
18/05/2026	6.86	58,900	6.86	6.86	6.66	5,000	0	0.0
15/05/2026	6.96	40,700	6.96	7.06	6.86	0	600	0.0
14/05/2026	7.06	26,600	7.06	7.26	6.86	10,000	0	0.1
13/05/2026	7.06	44,400	7.16	7.16	6.96	0	0	0
12/05/2026	7.16	394,900	6.66	7.26	6.66	289,200	500	2.1
11/05/2026	6.66	77,300	6.46	6.86	6.36	52,000	14,400	0.3
08/05/2026	6.46	11,800	6.66	6.66	6.46	0	2,500	0.0
07/05/2026	6.66	235,500	6.56	6.96	6.56	150,100	7,000	1.0
06/05/2026	6.56	64,600	6.36	6.56	6.36	15,400	1,000	0.1
05/05/2026	6.36	135,300	6.36	6.36	6.16	100,900	800	0.6
04/05/2026	6.26	24,900	6.36	6.36	6.26	1,000	300	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
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
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

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 (2026-09-08)	-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