Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/06/2015	14.22	487,000	13.71	14.48	13.45	0	0	0
29/05/2015	13.71	330,000	13.28	14.14	12.68	0	67,600	-1.0
28/05/2015	13.28	550,900	12.43	13.62	12.17	0	0	0
27/05/2015	12.43	419,700	12.60	12.60	12.25	0	238,900	-3.5
26/05/2015	12.60	242,400	12.77	12.85	12.60	0	0	0
25/05/2015	12.77	257,500	12.85	12.94	12.68	16,800	0	0.3
22/05/2015	12.85	284,900	12.85	12.85	12.43	0	0	0
21/05/2015	12.85	219,900	13.11	13.20	12.85	0	0	0
20/05/2015	13.11	227,400	12.43	13.20	12.43	95,000	0	1.4
19/05/2015	12.43	303,900	11.57	12.43	11.57	0	35,500	-0.5
18/05/2015	11.57	216,800	12.25	12.25	11.57	0	15,100	-0.2
15/05/2015	12.25	218,200	12.68	12.68	11.57	0	104,500	-1.4
14/05/2015	12.68	235,400	12.68	12.77	12.51	0	0	0
13/05/2015	12.68	289,400	12.68	12.77	12.60	0	0	0
12/05/2015	12.68	245,000	12.68	12.77	12.43	0	0	0
11/05/2015	12.68	280,800	12.60	12.85	12.60	0	0	0
08/05/2015	12.60	264,700	12.85	12.85	12.60	0	0	0
07/05/2015	12.85	279,200	12.34	12.85	12.34	0	0	0
06/05/2015	12.34	254,800	12.00	12.34	12.00	0	200,000	-2.6
05/05/2015	12.00	221,700	11.74	12.08	11.40	0	0	0
04/05/2015	11.74	325,000	12.85	12.85	11.74	0	0	0
27/04/2015	12.85	383,400	12.60	12.85	12.60	57,500	0	0.9
24/04/2015	12.60	490,500	11.74	12.85	11.74	0	0	0
23/04/2015	11.74	403,900	11.57	11.91	11.48	0	0	0
22/04/2015	11.57	343,700	11.48	11.74	11.40	0	0	0
21/04/2015	11.48	258,000	11.48	11.57	11.40	0	300,000	-3.9
20/04/2015	11.48	395,900	11.48	12.60	11.23	200,000	200,000	0
17/04/2015	11.48	310,300	11.48	11.57	11.40	0	508,000	-6.6
16/04/2015	11.48	264,100	11.40	11.57	11.40	300,000	300,000	0
15/04/2015	11.40	370,300	11.31	11.40	11.14	0	0	0

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 (2025-12-29)	-0.60	-6.74%	3,775,400	505,000	4.7	8.30 9.70 8.30
2 tháng (2025-12-01)	-0.70	-7.78%	4,947,500	991,800	8.9	8.30 9.70 8.30
3 tháng (2025-10-30)	-0.40	-4.60%	7,852,000	2,479,200	22.2	8.30 9.70 8.30
6 tháng (2025-08-01)	-1.60	-16.16%	44,765,900	-1,009,500	-9.3	8.30 11.60 8.30
12 tháng (2025-02-03)	-2.45	-22.78%	64,229,830	-3,071,609	-29.6	8.30 11.60 8.30
24 tháng (2024-02-15)	-1.85	-18.24%	104,166,311	-2,961,799	-31.6	8.30 14.23 8.30
36 tháng (2023-02-13)	2.23	36.72%	139,931,428	-4,690,460	-50.5	4.98 14.23 8.30
60 tháng (2021-02-23)	0.14	1.71%	194,880,504	-6,638,621	-91.7	3.88 21.89 8.30

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH