Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	8.36	96,100	8.26	8.66	7.96	16,200	10,000	0.1
12/07/2021	8.26	245,900	9.16	9.16	8.26	46,500	31,500	0.1
09/07/2021	9.16	114,700	9.95	9.95	9.16	15,600	9,800	0.1
08/07/2021	9.95	85,300	9.95	10.15	9.65	17,500	18,700	-0.0
07/07/2021	9.95	142,000	10.15	10.25	9.35	15,500	20,000	-0.0
06/07/2021	10.15	40,500	10.65	10.95	10.05	0	1,000	-0.0
05/07/2021	10.65	120,935	11.05	11.74	10.55	0	19,900	-0.2
02/07/2021	11.05	392,540	10.15	11.05	10.05	0	2,300	-0.0
01/07/2021	10.15	106,900	9.95	10.15	9.65	1,000	0	0.0
30/06/2021	9.95	125,935	9.95	10.15	9.75	10,000	0	0.1
29/06/2021	9.95	50,200	10.05	10.15	9.85	0	0	0
28/06/2021	10.05	74,400	10.25	10.55	10.05	0	1,000	-0.0
25/06/2021	10.25	144,100	9.95	10.25	9.85	500	200	0.0
24/06/2021	9.95	39,700	10.05	10.15	9.95	1,000	6,000	-0.1
23/06/2021	10.05	80,300	10.05	10.25	9.95	0	0	0
22/06/2021	10.05	48,100	10.05	10.15	9.95	0	0	0
21/06/2021	10.05	60,700	10.05	10.35	9.95	1,000	0	0.0
18/06/2021	10.05	92,800	10.05	10.25	9.85	4,000	3,000	0.0
17/06/2021	10.05	76,700	10.25	10.25	9.95	2,000	0	0.0
16/06/2021	10.25	66,500	10.35	10.45	9.95	1,000	0	0.0
15/06/2021	10.35	83,300	10.55	10.55	10.25	9,000	9,000	0.0
14/06/2021	10.55	142,916	10.55	11.15	10.15	0	0	0
11/06/2021	10.55	63,000	10.05	10.65	9.85	11,000	5,500	0.1
10/06/2021	10.05	72,900	10.45	10.45	9.85	5,300	0	0.1
09/06/2021	10.45	203,850	9.85	10.65	8.96	39,700	17,500	0.2
08/06/2021	9.85	225,900	10.85	10.85	9.85	7,000	13,000	-0.1
07/06/2021	10.85	284,500	11.84	11.94	10.75	2,000	2,000	0
04/06/2021	11.84	169,300	12.54	12.54	11.35	1,000	0	0.0
03/06/2021	12.54	250,100	12.34	12.74	11.94	8,500	35,000	-0.3
02/06/2021	12.34	119,700	12.04	12.44	11.74	2,000	6,100	-0.1
01/06/2021	12.04	255,100	11.74	12.74	11.74	2,000	100,500	-1.2
31/05/2021	11.74	699,700	10.75	11.74	10.95	41,000	251,100	-2.5
28/05/2021	10.75	38,500	10.55	10.85	9.65	1,000	30,000	-0.3
27/05/2021	10.55	57,900	10.75	10.75	10.25	1,000	0	0.0
26/05/2021	10.75	37,000	10.75	10.75	10.55	0	0	0
25/05/2021	10.75	71,000	10.65	10.75	10.55	3,000	0	0.0
24/05/2021	10.65	42,400	10.95	11.05	10.45	500	3,500	-0.0
21/05/2021	10.95	518,400	9.95	10.95	9.95	293,300	147,600	1.6
20/05/2021	9.95	177,900	9.45	9.95	9.35	41,000	30,000	0.1
19/05/2021	9.45	17,500	9.45	9.45	9.26	12,600	0	0.1
18/05/2021	9.45	27,400	9.55	9.55	9.26	5,000	0	0.0
17/05/2021	9.55	81,900	9.45	9.55	9.45	49,000	21,300	0.3
14/05/2021	9.45	66,700	9.55	9.55	9.35	33,000	0	0.3
13/05/2021	9.55	86,200	9.45	9.55	9.35	58,500	25,900	0.3
12/05/2021	9.45	61,800	8.96	9.45	8.96	25,700	5,000	0.2
11/05/2021	8.96	50,200	9.06	9.75	8.96	0	5,200	-0.0
10/05/2021	9.06	70,000	9.16	9.16	8.66	6,500	17,900	-0.1
07/05/2021	9.16	21,539	9.45	9.45	8.96	1,039	2,000	-0.0
06/05/2021	9.45	33,700	9.45	9.45	9.16	5,000	0	0.0
05/05/2021	9.45	43,300	9.16	9.45	9.16	500	0	0.0
04/05/2021	9.16	20,000	9.35	9.35	8.46	0	0	0
29/04/2021	9.35	61,000	9.35	9.35	8.96	3,300	0	0.0
28/04/2021	9.35	4,300	9.06	9.45	9.35	0	0	0
27/04/2021	9.06	17,000	9.26	9.26	8.96	1,900	0	0.0
26/04/2021	9.26	105,100	9.75	9.75	9.16	5,000	0	0.0
23/04/2021	9.75	29,300	9.45	9.75	9.16	5,000	0	0.0
22/04/2021	9.45	94,600	9.85	9.85	9.45	0	0	0
20/04/2021	9.85	82,600	9.85	10.45	9.45	7,700	5,000	0.0
19/04/2021	9.85	69,801	10.15	10.15	9.16	12,700	15,000	-0.0
16/04/2021	10.15	83,200	10.25	10.25	9.45	2,500	2,000	0.0
15/04/2021	10.25	155,200	10.65	10.85	10.15	2,800	800	0.0
14/04/2021	10.65	158,800	10.55	10.65	10.45	0	22,200	-0.2
13/04/2021	10.55	159,300	11.15	11.44	10.55	0	13,700	-0.1
12/04/2021	11.15	321,700	10.35	11.25	10.35	0	118,300	-1.3
09/04/2021	10.35	344,000	9.85	10.75	9.85	400	40,900	-0.4
08/04/2021	9.85	144,000	9.65	9.95	9.55	0	0	0
07/04/2021	9.65	65,400	9.85	9.95	9.45	0	0	0
06/04/2021	9.85	132,400	9.45	9.85	9.16	10,700	5,000	0.1
05/04/2021	9.45	72,100	9.85	9.85	9.26	0	1,400	-0.0
02/04/2021	9.85	179,800	9.35	10.25	9.45	0	86,200	-0.9
01/04/2021	9.35	322,540	8.56	9.35	8.66	0	14,300	-0.1
31/03/2021	8.56	70,500	8.46	8.76	8.46	0	0	0
30/03/2021	8.46	28,600	8.46	8.56	8.26	5,500	200	0.0
29/03/2021	8.46	15,505	8.36	8.46	8.36	0	2,000	-0.0
26/03/2021	8.36	46,500	8.36	8.36	7.96	1,000	0	0.0
25/03/2021	8.36	13,300	8.56	8.56	8.36	1,400	0	0.0
24/03/2021	8.56	49,200	8.66	8.66	8.46	0	0	0
23/03/2021	8.66	39,305	8.56	8.66	8.46	100	0	0.0
22/03/2021	8.56	47,000	8.66	8.66	8.56	0	1,000	-0.0
19/03/2021	8.66	52,500	8.66	8.66	8.56	0	3,000	-0.0
18/03/2021	8.66	17,800	8.66	8.76	8.66	0	5,300	-0.0
17/03/2021	8.66	32,300	8.46	8.76	8.26	0	8,300	-0.1
16/03/2021	8.46	36,400	8.56	8.66	8.36	1,500	15,900	-0.1
15/03/2021	8.56	45,910	8.66	8.66	8.56	7,800	10,000	-0.0
12/03/2021	8.66	23,208	8.56	8.96	8.56	0	4,400	-0.0
11/03/2021	8.56	40,400	8.56	8.66	8.36	5,000	0	0.0
10/03/2021	8.56	29,500	8.56	8.66	8.26	0	0	0
09/03/2021	8.56	31,200	8.86	8.86	8.56	0	0	0
08/03/2021	8.86	49,420	8.86	9.45	8.86	0	15,500	-0.1
05/03/2021	8.86	43,300	8.56	8.96	8.26	0	6,500	-0.1
04/03/2021	8.56	113,202	8.06	8.86	8.26	0	22,800	-0.2
03/03/2021	8.06	37,900	8.16	8.26	7.96	0	0	0
02/03/2021	8.16	14,200	8.16	8.26	8.16	0	0	0
01/03/2021	8.16	28,000	8.16	8.26	8.06	4,500	1,600	0.0
26/02/2021	8.16	5,100	8.16	8.16	7.96	200	0	0.0
25/02/2021	8.16	89,742	8.16	8.36	7.96	300	0	0.0
24/02/2021	8.16	23,700	8.16	8.46	8.16	0	0	0
23/02/2021	8.16	15,000	8.36	8.36	7.96	0	0	0
22/02/2021	8.36	22,800	8.36	8.46	8.36	0	0	0
19/02/2021	8.36	28,600	8.26	8.36	7.96	3,500	0	0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.30	-3.30%	1,764,600	723,800	6.5	8.70 9.20 8.90
2 tháng (2025-10-06)	-1.60	-15.38%	7,220,100	1,730,100	15.4	8.50 10.40 8.90
3 tháng (2025-09-08)	-1.80	-16.98%	14,389,100	1,869,100	17.0	8.50 10.90 8.90
6 tháng (2025-06-09)	-0.46	-4.92%	51,985,300	-5,510,000	-53.3	8.50 11.60 8.90
12 tháng (2024-12-10)	-0.16	-1.75%	65,651,567	-2,766,099	-23.8	8.50 11.60 8.90
24 tháng (2023-12-18)	-1.35	-13.31%	102,073,127	-3,818,509	-39.2	8.50 14.23 8.90
36 tháng (2022-12-21)	3.62	70.05%	135,659,928	-5,566,460	-58.4	4.98 14.23 8.90
60 tháng (2020-12-31)	0.84	10.53%	193,069,966	-7,658,421	-100.9	3.88 21.89 8.90

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH