Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	6.20	9,300	6.10	6.20	6.10	1,000	0	0
22/10/2026	6.20	5,100	6.20	6.20	6.20	300	4,500	0
21/10/2026	6.30	33,500	6.20	6.30	6.10	1,700	15,100	0
20/10/2026	6.10	7,000	6.10	6.10	6.10	1,300	0	0
19/10/2026	6.20	5,000	6.20	6.20	6.10	0	0	0
16/10/2026	6.20	6,400	6.10	6.20	6.10	0	1,200	0
15/10/2026	6.20	29,800	6.10	6.20	6.10	0	2,500	0
14/10/2026	6.10	9,700	6.10	6.10	6.10	2,300	0	0
13/10/2026	6.10	13,100	6.20	6.20	6.10	500	800	0
12/10/2026	6.20	12,900	6.10	6.20	6.10	2,000	0	0
09/10/2026	6.20	13,700	6.10	6.20	6	500	3,300	0
08/10/2026	6.20	17,900	6.20	6.20	6.10	0	0	0
07/10/2026	6.30	17,900	6.20	6.30	6.10	500	2,700	0.0
06/10/2026	6.20	63,600	6.20	6.30	6	5,800	300	0.0
05/10/2026	6.30	10,300	6.20	6.50	6.20	10,000	400	0.1
02/10/2026	6.20	30,300	6.10	6.20	6	16,500	0	0.1
01/10/2026	6.20	14,500	6.20	6.20	6.20	10,800	0	0.1
30/09/2026	6.30	10,000	6.40	6.40	6.10	400	0	0.0
29/09/2026	6.30	20,000	6.20	6.30	6.20	6,000	2,000	0.0
28/09/2026	6.20	10,800	6.20	6.30	6.20	1,000	0	0.0
25/09/2026	6.30	8,600	6.30	6.30	6.20	500	1,100	0.0
24/09/2026	6.30	19,600	6.40	6.40	6.30	500	0	0.0
23/09/2026	6.40	14,900	6.40	6.40	6.40	10,600	0	0.1
22/09/2026	6.40	42,200	6.60	6.60	6.40	37,300	0	0.2
21/09/2026	6.50	57,400	6.50	6.60	6.50	37,000	7,500	0.2
18/09/2026	6.50	66,000	6.40	6.50	6.30	1,500	60,800	-0.4
17/09/2026	6.40	34,500	6.60	6.70	6.40	3,000	17,700	-0.1
16/09/2026	6.50	23,900	6.30	6.50	6.30	7,300	12,600	0.0
15/09/2026	6.40	19,800	6.40	6.40	6.30	15,700	0	0.1
14/09/2026	6.50	4,800	6.50	6.50	6.50	0	1,000	0.0
11/09/2026	6.50	57,800	6.50	6.60	6.40	54,900	9,900	0.3
10/09/2026	6.60	12,600	6.40	6.60	6.40	11,100	0	0.1
09/09/2026	6.40	55,800	6.50	6.50	6.20	16,500	3,800	0.1
08/09/2026	6.40	15,000	6.60	6.60	6.40	8,000	300	0.0
07/09/2026	6.50	5,600	6.50	6.50	6.30	1,100	0	0.0
04/09/2026	6.60	33,800	6.60	6.60	6.30	13,200	600	0.1
03/09/2026	6.50	22,600	6.70	6.70	6.40	13,700	0	0.1
28/08/2026	6.80	10,400	6.80	6.80	6.60	9,600	5,000	0.0
27/08/2026	6.80	15,000	6.70	6.80	6.50	14,000	2,100	0.1
26/08/2026	6.60	108,400	6.40	6.70	6.40	103,300	100	0.7
25/08/2026	6.50	15,500	6.50	6.50	6.40	0	0	0
24/08/2026	6.50	40,400	6.50	6.60	6.40	24,100	2,000	0.1
21/08/2026	6.50	80,300	6.30	6.50	6.30	33,100	1,800	0.2
20/08/2026	6.30	4,100	6.40	6.40	6.30	0	0	0
19/08/2026	6.20	7,800	6.40	6.40	6.20	700	3,200	0.0
18/08/2026	6.40	37,500	6.40	6.40	6.20	4,300	6,000	0.0
17/08/2026	6.40	14,300	6.30	6.50	6.30	9,100	2,900	0.0
14/08/2026	6.30	34,400	6.40	6.40	6.30	20,600	0	0.1
13/08/2026	6.30	50,600	6.60	6.60	6.30	6,100	1,000	0.0
12/08/2026	6.40	47,700	6.50	6.60	6.40	7,000	2,500	0.0
11/08/2026	6.50	17,000	6.60	6.60	6.40	500	500	0
10/08/2026	6.40	16,700	6.30	6.50	6.30	2,500	1,000	0.0
07/08/2026: Cổ tức tiền mặt tỉ lệ: 0.37%
07/08/2026	6.30	15,500	6.40	6.40	6.30	1,000	0	0.0
06/08/2026	6.36	43,400	6.26	6.36	6.26	0	500	0.0
05/08/2026	6.26	21,500	6.46	6.46	6.26	2,000	1,000	0.0
04/08/2026	6.46	4,500	6.46	6.46	6.36	0	1,500	0.0
03/08/2026	6.46	29,300	6.26	6.56	6.26	1,900	7,500	0.0
31/07/2026	6.16	25,700	6.36	6.36	6.16	1,500	0	0.0
30/07/2026	6.36	28,400	6.16	6.46	6.16	0	0	0
29/07/2026	6.36	33,100	6.26	6.36	5.97	1,800	400	0.0
28/07/2026	6.46	52,700	6.26	6.46	6.06	3,700	4,500	0.0
27/07/2026	6.36	50,900	6.26	6.36	6.16	32,000	200	0.2
24/07/2026	6.26	11,400	6.46	6.46	6.16	2,900	1,200	0.0
23/07/2026	6.26	53,700	6.16	6.46	6.06	3,800	10,700	0.0
22/07/2026	6.16	72,900	6.36	6.36	6.06	7,900	300	0.0
21/07/2026	6.36	83,800	6.36	6.36	6.26	2,500	1,000	0.0
20/07/2026	6.36	22,900	6.36	6.46	6.16	6,000	0	0.0
17/07/2026	6.46	39,400	6.56	6.66	6.46	0	3,500	0.0
16/07/2026	6.46	48,300	6.36	6.46	6.26	3,200	0	0.0
15/07/2026	6.36	43,900	6.56	6.56	6.36	9,500	400	0.1
14/07/2026	6.66	74,200	6.66	6.66	6.26	0	0	0
13/07/2026	6.66	42,400	6.76	6.86	6.66	2,000	0	0.0
10/07/2026	6.96	11,200	6.96	6.96	6.76	500	0	0.0
09/07/2026	6.96	22,800	7.16	7.16	6.86	0	0	0
08/07/2026	7.16	75,200	7.06	7.26	6.96	0	1,000	0.0
07/07/2026	7.16	6,800	7.06	7.16	6.96	0	500	0.0
06/07/2026	7.16	139,400	7.06	7.46	7.06	2,000	1,000	0.0
03/07/2026	6.96	187,300	6.86	7.26	6.76	1,500	1,000	0.0
02/07/2026	8.05	124,800	8.05	8.25	7.95	81,200	0	0.7
01/07/2026	6.76	8,600	6.66	6.76	6.66	0	0	0
30/06/2026	6.66	7,600	6.66	6.66	6.66	0	1,000	0.0
29/06/2026	6.56	36,600	6.56	6.56	6.56	1,000	0	0.0
26/06/2026	6.56	11,300	6.76	6.76	6.56	2,500	0	0.0
25/06/2026	6.66	6,900	6.66	6.76	6.66	0	0	0
24/06/2026	6.66	2,100	6.76	6.76	6.66	0	0	0
23/06/2026	6.76	2,600	6.76	6.76	6.76	0	2,000	0.0
22/06/2026	6.76	22,800	6.86	6.86	6.76	0	5,000	0.0
19/06/2026	6.86	27,600	6.86	6.86	6.76	0	4,400	0.0
18/06/2026	6.86	61,600	6.76	7.06	6.66	17,800	400	0.1
17/06/2026	6.76	42,200	6.76	6.86	6.76	2,300	6,600	0.0
16/06/2026	6.76	28,800	6.66	6.86	6.66	3,000	4,600	0.0
15/06/2026	6.66	4,200	6.66	6.76	6.66	0	3,000	0.0
12/06/2026	6.56	23,100	6.56	6.56	6.46	1,600	4,000	0.0
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

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	6.20 6.60 6.20
2 tháng (2026-08-10)	-0.20	-3.13%	1,190,300	369,000	2.1	6.20 6.80 6.20
3 tháng (2026-07-10)	-0.76	-10.91%	1,999,400	418,500	2.4	6.16 6.96 6.20
6 tháng (2026-04-13)	-0.26	-4.06%	5,753,900	930,900	6.4	6.16 8.05 6.20
12 tháng (2025-10-13)	-3.64	-37.01%	21,052,800	3,986,200	33.9	6.16 9.84 6.20
24 tháng (2024-10-18)	-3.50	-36.06%	82,346,662	118,201	-6.4	6.16 13.06 6.20
36 tháng (2023-10-24)	-3.30	-34.73%	120,287,963	-1,129,099	-23.9	6.04 14.15 6.20
60 tháng (2021-11-03)	-8.15	-56.79%	183,262,737	-3,656,960	-68.3	3.86 21.77 6.20

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH