Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	6.40	34,500	6.60	6.70	6.40	3,000	17,700	0
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
02/09/2026	8.10	35,000	8.10	8.20	8	8,100	800	0.1
01/09/2026	8.50	197,300	8.60	8.60	8.50	151,500	0	1.3
31/08/2026	6.50	4,800	6.50	6.50	6.50	0	1,000	-0.0
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
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
01/05/2026	9.05	138,400	9.64	9.64	8.95	3,400	112,000	-1.0

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 (2026-08-18)	0.10	1.56%	808,200	440,000	3.2	6.20 8.50 6.40
2 tháng (2026-07-20)	0.14	2.15%	1,538,600	516,100	3.7	6.16 8.50 6.40
3 tháng (2026-06-19)	-0.36	-5.25%	2,480,400	599,700	4.3	6.16 8.50 6.40
6 tháng (2026-03-23)	-0.36	-5.25%	6,940,900	550,800	4.1	6.16 9.05 6.40
12 tháng (2025-09-22)	-3.74	-36.53%	24,581,600	3,941,100	33.8	6.16 10.34 6.40
24 tháng (2024-09-27)	-3.39	-34.31%	84,913,666	993,601	3.6	6.16 13.06 6.40
36 tháng (2023-10-03)	-2.90	-30.85%	124,000,676	-186,399	-13.2	6.04 14.15 6.40
60 tháng (2021-10-13)	-5.18	-44.33%	189,140,337	-3,360,760	-66.5	3.86 21.77 6.40

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH