Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	6.80	42,200	6.80	6.90	6.80	2,300	6,600	0
16/06/2026	6.80	28,800	6.70	6.90	6.70	3,000	4,600	0
15/06/2026	6.70	4,200	6.70	6.80	6.70	0	3,000	0
12/06/2026	6.60	23,100	6.60	6.60	6.50	1,600	4,000	0
11/06/2026	6.50	31,000	6.50	6.50	6.40	2,000	0	0
10/06/2026	6.60	31,200	6.60	6.60	6.60	6,200	0	0
09/06/2026	6.60	38,400	6.80	6.80	6.30	4,000	0	0
08/06/2026	6.70	20,800	6.80	6.80	6.70	4,000	1,000	0
05/06/2026	6.90	5,900	6.90	6.90	6.80	500	100	0
04/06/2026	6.90	21,900	6.90	6.90	6.80	1,000	0	0
03/06/2026	6.90	10,400	6.90	7	6.90	500	0	0
02/06/2026	7	8,900	6.90	7	6.90	0	0	0
01/06/2026	6.90	2,300	6.90	6.90	6.90	0	0	0
29/05/2026	7	25,500	7	7	6.90	5,500	0	0
28/05/2026	7	12,300	7.10	7.10	6.90	3,000	300	0
27/05/2026	7.20	12,500	6.90	7.20	6.90	0	0	0
26/05/2026	7	14,500	7.10	7.10	6.90	500	0	0
25/05/2026	7.10	21,100	7.20	7.20	7	10,000	0	0
22/05/2026	7.20	36,200	7	7.20	6.90	700	0	0
21/05/2026	7.10	21,300	6.90	7.10	6.90	0	0	0
20/05/2026	6.90	103,200	7.30	7.40	6.70	200	200	0
19/05/2026	7.30	360,300	6.90	7.50	6.90	288,800	1,400	0
18/05/2026	6.90	58,900	6.90	6.90	6.70	5,000	0	0
15/05/2026	7	40,700	7	7.10	6.90	0	600	0
14/05/2026	7.10	26,600	7.10	7.30	6.90	10,000	0	0
13/05/2026	7.10	44,400	7.20	7.20	7	0	0	0
12/05/2026	7.20	394,900	6.70	7.30	6.70	289,200	500	0
11/05/2026	6.70	77,300	6.50	6.90	6.40	52,000	14,400	0
08/05/2026	6.50	11,800	6.70	6.70	6.50	0	2,500	0
07/05/2026	6.70	235,500	6.60	7	6.60	150,100	7,000	0
06/05/2026	6.60	64,600	6.40	6.60	6.40	15,400	1,000	0
05/05/2026	6.40	135,300	6.40	6.40	6.20	100,900	800	0
04/05/2026	6.30	24,900	6.40	6.40	6.30	1,000	300	0
29/04/2026	6.40	166,300	6.30	6.40	6.10	27,100	86,200	0
28/04/2026	6.30	153,900	6.40	6.40	6.10	1,100	131,600	0
24/04/2026	6.40	43,200	6.40	6.40	6.40	3,600	0	0
23/04/2026	6.50	32,400	6.50	6.60	6.40	500	1,200	0
22/04/2026	6.50	26,600	6.60	6.60	6.50	0	0	0
21/04/2026	6.60	36,800	6.50	6.60	6.50	0	0	0
20/04/2026	6.50	17,200	6.50	6.50	6.40	0	100	0
17/04/2026	6.50	23,200	6.40	6.50	6.40	0	0	0
16/04/2026	6.40	88,700	6.50	6.70	6.40	600	26,300	0
15/04/2026	6.50	94,300	6.60	6.60	6.50	1,900	77,400	0
14/04/2026	6.50	99,000	6.60	6.60	6.50	4,000	64,600	0
13/04/2026	6.50	238,000	6.70	6.70	6.50	13,100	150,900	0
10/04/2026	6.70	202,900	6.90	7	6.70	7,500	157,900	0
09/04/2026	6.90	63,800	7.10	7.10	6.90	1,000	11,900	0
08/04/2026	7.10	190,600	7	7.30	7	7,800	90,800	0
07/04/2026	7	12,700	6.80	7	6.80	800	0	0
06/04/2026	6.90	25,000	6.90	6.90	6.80	500	0	0.0
03/04/2026	6.90	24,100	7	7	6.90	35,600	2,000	0.3
02/04/2026	7	33,400	7	7	6.90	31,600	500	0.3
01/04/2026	7	104,600	7	7.10	6.90	197,500	1,800	1.9
31/03/2026	7.10	176,100	6.90	7.10	6.90	33,200	78,200	-0.3
30/03/2026	6.90	65,600	7	7	6.90	10,000	4,000	0.0
27/03/2026	7.10	104,500	6.90	7.10	6.90	10,000	4,000	0.0
26/03/2026	7	40,000	7	7	6.90	1,000	2,800	-0.0
25/03/2026	7	96,200	7.10	7.20	7	21,500	0	0.1
24/03/2026	7	38,500	6.90	7.20	6.90	21,500	0	0.1
23/03/2026	6.90	62,400	7.20	7.20	6.90	25,000	13,300	0.1
20/03/2026	7.30	20,100	7.20	7.30	7.20	2,000	6,000	-0.0
19/03/2026	7.30	31,000	7.20	7.30	7.20	2,000	6,000	-0.0
18/03/2026	7.30	114,400	7.70	7.70	7.20	110,000	7,300	0.8
17/03/2026	7.50	133,700	7.40	7.70	7.40	23,000	1,200	0.2
16/03/2026	7.40	68,700	7.40	7.50	7.30	2,000	0	0.0
13/03/2026	7.40	41,000	7.40	7.40	7.20	2,000	500	0.0
12/03/2026	7.40	29,000	7.60	7.60	7.30	16,300	0	0.1
11/03/2026	7.50	50,600	7.60	7.60	7.30	42,000	4,000	0.3
10/03/2026	7.40	103,200	7.20	7.50	7.20	28,100	7,500	0.2
09/03/2026	7.20	194,700	7.70	7.70	7.20	28,100	7,500	0.2
06/03/2026	7.90	75,600	7.80	7.90	7.60	0	1,500	-0.0
05/03/2026	7.80	104,200	7.90	8.10	7.80	35,600	2,000	0.3
04/03/2026	7.90	146,900	8	8	7.50	1,000	0	0.0
03/03/2026	8	52,100	7.90	8	7.90	77,200	15,300	0.5
02/03/2026	8	155,300	8	8	7.30	101,000	0	0.8
27/02/2026	8.10	156,900	8.10	8.20	8	11,900	700	0.1
26/02/2026	8.20	41,500	8.20	8.20	8.10	1,600	0	0.0
25/02/2026	8.20	27,100	8.20	8.20	8.10	1,700	22,200	-0.2
24/02/2026	8.20	96,800	8.30	8.30	8.10	1,000	0	0.0
23/02/2026	8.30	14,300	8.10	8.30	8.10	200	0	0.0
13/02/2026	8.10	2,600	8.20	8.20	8.10	10,000	0	0.1
12/02/2026	8.10	14,100	8.10	8.20	8.10	1,000	0	0.0
11/02/2026	8.10	14,900	8.10	8.20	8.10	0	5,600	-0.0
10/02/2026	8.10	25,700	8.10	8.20	8	8,100	800	0.1
09/02/2026	8.10	35,000	8.10	8.20	8	81,200	0	0.7
06/02/2026	8.10	124,800	8.10	8.30	8	41,200	0	0.3
05/02/2026	8.20	141,000	8.30	8.30	8.10	41,200	0	0.3
04/02/2026	8.30	71,800	8.30	8.30	8.20	101,000	0	0.8
03/02/2026	8.20	205,000	8.10	8.30	8.10	57,200	0	0.5
02/02/2026	8.20	143,500	8.20	8.30	8	57,200	0	0.5
30/01/2026	8.30	39,900	8.30	8.30	8.10	21,500	0	0.2
29/01/2026	8.20	41,200	8.30	8.30	8.20	44,700	500	0.4
28/01/2026	8.30	56,200	8.30	8.40	8.20	52,400	0	0.4
27/01/2026	8.30	79,600	8.40	8.40	8.20	100,500	0	0.8
26/01/2026	8.30	231,000	8.40	8.50	8.20	32,200	3,000	0.2
23/01/2026	8.40	54,100	8.50	8.50	8.40	85,900	2,500	0.7
22/01/2026	8.50	123,100	8.40	8.70	8.40	142,700	4,000	1.2
21/01/2026	8.40	259,300	8.40	8.40	8.20	7,200	0	0.1
20/01/2026	8.30	98,400	8.50	8.50	8.30	1,000	50,000	-0.4
19/01/2026	8.40	128,900	8.50	8.50	8.40	200	163,000	-1.4

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 (2026-05-18)	-0.10	-1.45%	892,700	321,900	0	6.50 7.30 6.80
2 tháng (2026-04-20)	0.30	4.62%	2,425,100	726,600	0	6.30 7.30 6.80
3 tháng (2026-03-19)	-0.50	-6.85%	4,259,800	456,300	2.5	6.30 7.30 6.80
6 tháng (2025-12-19)	-1.80	-20.93%	10,965,700	2,094,200	16.3	6.30 9.70 6.80
12 tháng (2025-06-23)	-2.26	-24.91%	63,193,100	-3,253,800	-35.6	6.30 11.60 6.80
24 tháng (2024-06-27)	-4.84	-41.60%	85,125,005	-244,799	-3.3	6.30 11.94 6.80
36 tháng (2023-07-03)	-1.66	-19.61%	138,406,903	-2,712,360	-36.2	6.30 14.23 6.80
60 tháng (2021-07-13)	-1.56	-18.66%	191,819,356	-4,856,760	-77.1	3.88 21.89 6.80

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH