Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/10/2015	15.10	251,600	15.19	15.19	14.92	0	0	0
19/10/2015	15.19	259,500	15.19	15.19	15.01	0	0	0
16/10/2015	15.19	272,300	15.10	15.19	15.01	0	0	0
15/10/2015	15.10	275,600	15.10	15.19	14.92	0	0	0
14/10/2015	15.10	251,600	15.10	15.10	14.92	0	0	0
13/10/2015	15.10	271,400	15.01	15.10	14.83	0	0	0
12/10/2015	15.01	288,300	15.01	15.10	14.83	0	0	0
09/10/2015	15.01	222,300	15.01	15.10	14.92	0	0	0
08/10/2015	15.01	216,800	15.01	15.10	14.83	0	0	0
07/10/2015	15.01	221,600	15.10	15.19	14.83	0	0	0
06/10/2015	15.10	253,300	15.01	15.10	14.92	0	0	0
05/10/2015	15.01	193,300	14.92	15.01	14.83	0	0	0
02/10/2015	14.92	242,600	14.92	14.92	14.65	0	0	0
01/10/2015	14.92	227,100	14.92	14.92	14.65	0	0	0
30/09/2015	14.92	216,500	14.92	15.01	14.74	0	0	0
29/09/2015	14.92	202,100	15.01	15.01	14.74	0	0	0
28/09/2015	15.01	203,400	15.01	15.10	14.83	0	0	0
25/09/2015	15.01	230,300	15.01	15.10	14.83	0	0	0
24/09/2015	15.01	289,300	15.01	15.19	14.83	0	0	0
23/09/2015	15.01	220,300	15.10	15.10	14.92	0	0	0
22/09/2015	15.10	272,500	15.01	15.10	14.83	0	0	0
21/09/2015	15.01	275,500	15.01	15.10	14.83	0	0	0
18/09/2015	15.01	173,300	15.01	15.10	14.92	0	0	0
17/09/2015	15.01	229,300	14.92	15.10	14.92	0	0	0
16/09/2015	14.92	162,600	14.83	14.92	14.74	0	0	0
15/09/2015	14.83	201,700	14.83	14.92	14.56	0	0	0
14/09/2015	14.83	232,800	14.92	15.10	14.65	0	0	0
11/09/2015	14.92	212,700	14.92	15.27	14.74	0	0	0
10/09/2015	14.92	155,800	15.19	15.19	14.83	0	0	0
09/09/2015	15.19	257,500	15.19	15.27	15.10	0	0	0
08/09/2015	15.19	404,900	15.01	15.19	14.92	0	0	0
07/09/2015	15.01	428,600	15.01	15.19	14.74	0	0	0
04/09/2015	15.01	374,500	15.01	15.19	14.83	0	0	0
03/09/2015	15.01	235,200	15.01	15.01	14.83	0	0	0
01/09/2015	15.01	261,900	15.01	15.01	14.83	0	0	0
31/08/2015	15.01	203,400	15.19	15.19	14.92	0	0	0
28/08/2015	15.19	313,700	15.27	15.36	15.10	0	0	0
27/08/2015	15.27	382,500	15.19	15.36	15.10	0	358,400	-6.1
26/08/2015	15.19	385,900	14.92	15.19	14.92	0	424,300	-7.2
25/08/2015	14.92	295,900	14.56	14.92	14.47	0	137,800	-2.3
24/08/2015	14.56	245,500	14.83	14.83	13.49	0	108,500	-1.7
21/08/2015	14.83	192,200	15.01	15.01	14.83	0	94,100	-1.6
20/08/2015	15.01	212,300	15.01	15.01	14.83	0	0	0
19/08/2015	15.01	221,200	14.92	15.01	14.74	0	0	0
18/08/2015	14.92	199,300	14.74	14.92	14.65	34,300	0	0.6
17/08/2015	14.74	229,700	14.83	15.01	14.74	64,900	0	1.1
14/08/2015	14.83	195,100	14.92	15.19	14.65	0	0	0
13/08/2015	14.92	179,100	15.10	15.10	14.65	0	0	0
12/08/2015	15.10	177,300	15.54	15.54	14.74	39,700	5,800	0.6
11/08/2015	15.54	177,200	15.54	15.63	15.36	0	0	0
10/08/2015	15.54	183,100	15.45	15.72	15.36	0	0	0
07/08/2015	15.45	171,700	15.45	15.63	15.27	0	0	0
06/08/2015	15.45	173,100	15.63	15.72	15.36	0	0	0
05/08/2015	15.63	236,400	15.27	15.63	15.27	0	0	0
04/08/2015	15.27	224,200	15.10	15.27	14.92	0	0	0
03/08/2015	15.10	201,500	15.10	15.10	14.74	0	0	0
31/07/2015	15.10	224,900	15.10	15.19	14.83	0	5,500	-0.1
30/07/2015	15.10	235,700	15.10	15.36	15.01	0	0	0
29/07/2015	15.10	164,400	15.10	15.10	14.92	0	80,800	-1.4
28/07/2015	15.10	218,400	15.19	15.27	14.83	0	0	0
27/07/2015	15.19	214,700	15.19	15.45	14.83	0	0	0
24/07/2015	15.19	239,200	15.10	15.19	14.92	0	0	0
23/07/2015	15.10	241,400	15.10	15.19	14.74	0	26,600	-0.4
22/07/2015	15.10	264,900	14.83	15.19	14.65	0	30,000	-0.5
21/07/2015	14.83	283,200	14.83	15.19	14.56	0	6,100	-0.1
20/07/2015	14.83	177,300	14.92	14.92	14.38	0	500	-0.0
17/07/2015	14.92	227,500	14.83	15.10	14.56	0	83,800	-1.4
16/07/2015	14.83	249,000	14.83	15.19	14.56	0	0	0
15/07/2015	14.83	254,000	15.19	15.36	14.74	0	0	0
14/07/2015	15.19	558,900	14.65	15.54	14.65	0	0	0
13/07/2015: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2015	14.65	215,100	14.74	14.92	14.38	0	15,500	-0.3
10/07/2015	14.74	415,200	14.57	14.82	14.57	174,200	0	3.0
09/07/2015	14.57	452,000	14.14	14.74	13.71	0	20,000	-0.3
08/07/2015	14.14	373,600	14.40	14.40	13.71	0	20,000	-0.3
07/07/2015	14.40	309,600	14.48	14.48	14.22	0	129,700	-2.2
06/07/2015	14.48	398,100	14.40	14.65	14.40	214,100	0	3.6
03/07/2015	14.40	221,200	14.40	14.57	14.31	29,300	0	0.5
02/07/2015	14.40	386,500	14.22	14.57	14.05	62,600	0	1.0
01/07/2015	14.22	462,500	14.22	14.65	14.14	0	0	0
30/06/2015	14.22	303,600	14.48	14.48	14.05	0	0	0
29/06/2015	14.48	303,100	14.40	14.57	14.40	227,400	0	3.8
26/06/2015	14.40	273,800	14.40	14.57	14.31	0	0	0
25/06/2015	14.40	501,800	14.40	14.57	14.22	0	0	0
24/06/2015	14.40	509,600	14.48	14.57	14.31	0	0	0
23/06/2015	14.48	304,800	14.57	14.65	14.22	0	0	0
22/06/2015	14.57	570,700	14.05	14.65	14.05	0	0	0
19/06/2015	14.05	370,400	14.40	14.57	13.97	0	0	0
18/06/2015	14.40	390,500	13.71	14.57	13.28	0	0	0
17/06/2015	13.71	602,500	14.22	14.22	12.85	0	0	0
16/06/2015	14.22	326,200	14.82	14.91	14.22	0	0	0
15/06/2015	14.82	332,000	14.57	15.00	14.57	0	0	0
12/06/2015	14.57	353,900	14.48	14.82	14.22	0	0	0
11/06/2015	14.48	283,500	14.05	14.48	14.05	0	0	0
10/06/2015	14.05	254,400	14.22	14.31	14.05	0	0	0
09/06/2015	14.22	306,800	14.74	14.82	14.14	0	0	0
08/06/2015	14.74	407,000	14.74	15.00	14.74	0	0	0
05/06/2015	14.74	491,500	13.97	14.91	13.88	0	0	0
04/06/2015	13.97	343,800	14.22	14.48	13.97	0	0	0
03/06/2015	14.22	269,200	14.14	14.40	14.14	0	0	0
02/06/2015	14.14	375,200	14.22	14.74	13.62	0	332,500	-5.3

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.80	-9.64%	1,491,600	310,300	2.4	7.20 8.30 7.30
2 tháng (2026-01-19)	-0.90	-10.71%	3,381,700	967,300	7.8	7.20 8.50 7.30
3 tháng (2025-12-18)	-1.10	-12.79%	6,659,200	1,590,500	13.5	7.20 9.70 7.30
6 tháng (2025-09-19)	-2.90	-27.88%	16,991,800	3,453,300	30.1	7.20 10.40 7.30
12 tháng (2025-03-24)	-2.75	-26.83%	62,564,900	-3,039,010	-31.5	7.20 11.60 7.30
24 tháng (2024-03-28)	-5.24	-41.12%	98,274,080	-2,022,099	-23.2	7.20 13.63 7.30
36 tháng (2023-04-03)	2.23	42.19%	141,509,787	-3,621,560	-42.6	5.27 14.23 7.30
60 tháng (2021-04-13)	-3.05	-28.90%	194,667,172	-5,494,321	-81.8	3.88 21.89 7.30

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH