Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	7.30	114,400	7.70	7.70	7.20	4,300	89,900	0
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
16/01/2026	8.50	255,500	8.50	8.60	8.40	9,400	4,800	0.0
15/01/2026	8.50	70,000	8.60	8.60	8.40	11,000	82,600	-0.6
14/01/2026	8.60	173,700	8.60	8.60	8.50	0	328,400	-2.8
13/01/2026	8.60	383,700	8.50	8.90	8.50	8,600	14,000	-0.0
12/01/2026	8.60	139,900	8.60	9.10	8.50	151,500	0	1.3
09/01/2026	8.50	197,300	8.60	8.60	8.50	3,000	2,900	0.0
08/01/2026	8.60	44,900	8.70	8.90	8.50	11,400	84,500	-0.6
07/01/2026	8.70	177,300	8.80	8.80	8.60	155,200	2,500	1.3
06/01/2026	8.80	317,000	9.20	9.20	8.30	3,400	112,000	-1.0
05/01/2026	9.10	138,400	9.70	9.70	9	197,500	1,800	1.9
31/12/2025	9.70	606,200	9.30	9.80	9.20	159,100	3,200	1.4
30/12/2025	9.20	163,500	8.90	9.20	8.90	159,100	3,200	1.4
29/12/2025	8.90	133,600	8.80	9	8.80	129,000	500	1.1
26/12/2025	8.80	44,800	8.80	8.80	8.30	28,000	0	0.2
25/12/2025	8.80	19,500	8.90	9	8.80	1,000	2,100	-0.0
24/12/2025	8.90	91,800	8.80	9	8.80	3,500	0	0.0
23/12/2025	8.70	130,000	8.70	8.80	8.60	110,000	0	1.0
22/12/2025	8.70	23,600	8.70	8.70	8.60	16,900	0	0.1
19/12/2025	8.60	99,100	8.60	8.80	8.50	52,800	0	0.5
18/12/2025	8.60	67,700	8.60	8.70	8.50	55,600	300	0.5
17/12/2025	8.60	17,400	8.60	8.70	8.60	13,000	5,700	0.1
16/12/2025	8.60	37,900	8.50	8.70	8.40	20,800	0	0.2
15/12/2025	8.40	57,100	8.30	8.60	8.30	30,600	4,600	0.2
12/12/2025	8.30	77,300	8.70	8.70	8.30	21,000	3,000	0.2
11/12/2025	8.60	53,200	8.70	8.80	8.50	1,500	0	0.0
10/12/2025	8.70	76,200	8.80	8.80	8.60	14,800	0	0.1
09/12/2025	8.80	60,900	8.80	8.90	8.70	40,900	10,400	0.3
08/12/2025	8.80	22,800	8.90	8.90	8.70	4,500	0	0.0
05/12/2025	8.90	31,200	9	9	8.80	6,000	0	0.1
04/12/2025	8.80	155,400	8.80	9	8.80	27,600	0	0.2
03/12/2025	8.90	41,100	8.90	8.90	8.80	23,500	0	0.2
02/12/2025	8.90	44,300	8.90	9	8.70	21,700	0	0.2
01/12/2025	9	20,800	8.80	9	8.80	19,200	0	0.2
28/11/2025	8.90	17,900	9	9	8.80	4,000	0	0.0
27/11/2025	9	27,800	8.90	9	8.90	8,100	0	0.1
26/11/2025	9	35,200	8.90	9	8.80	11,000	0	0.1
25/11/2025	8.90	57,600	8.90	9	8.80	55,900	1,000	0.5
24/11/2025	8.70	51,000	8.90	9	8.70	5,000	0	0.0
21/11/2025	8.90	55,700	9	9	8.90	6,700	0	0.1
20/11/2025	9	29,300	9.10	9.10	9	16,400	900	0.1
19/11/2025	9	139,800	9	9.10	8.90	63,800	500	0.6
18/11/2025	9	98,500	9.10	9.20	9	40,000	0	0.4
17/11/2025	9.20	67,700	9.10	9.30	9	51,600	500	0.5
14/11/2025	9	31,300	9	9.10	9	2,800	0	0.0
13/11/2025	9	47,600	9.10	9.10	9	500	0	0.0
12/11/2025	9.10	235,400	9	9.40	8.90	194,900	29,300	1.5
11/11/2025	8.90	63,600	8.80	9	8.70	45,800	1,500	0.4
10/11/2025	8.80	243,000	8.70	9	8.50	137,000	500	1.2
07/11/2025	8.80	83,700	9.10	9.10	8.80	3,600	1,300	0.0
06/11/2025	9	94,500	9.10	9.30	8.90	16,400	31,100	-0.1
05/11/2025	9.10	123,400	9.20	9.30	9	64,000	29,100	0.3
04/11/2025	9.20	403,200	8.80	9.30	8.70	303,500	13,400	2.6
03/11/2025	8.80	765,600	8.60	9.10	8.60	453,500	6,000	4.0
31/10/2025	8.60	165,200	8.70	8.80	8.60	106,600	0	0.9
30/10/2025	8.70	67,500	8.80	8.80	8.50	16,400	5,000	0.1
29/10/2025	8.80	90,000	8.90	8.90	8.70	6,300	2,000	0.0
28/10/2025	8.90	87,600	8.70	8.90	8.60	9,100	8,300	0.0
27/10/2025	8.70	50,400	8.60	8.80	8.60	1,500	9,600	-0.1
24/10/2025	8.60	100,100	8.50	8.70	8.50	1,200	0	0.0
23/10/2025	8.60	92,100	8.70	8.90	8.60	0	1,500	-0.0
22/10/2025	8.60	151,100	8.60	8.70	8.50	13,000	2,500	0.1
21/10/2025	8.60	412,000	8.50	8.80	8.30	36,000	6,000	0.3
20/10/2025	8.50	510,900	9.40	9.40	8.50	55,700	0	0.5

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 (2026-02-23)	-0.90	-10.84%	1,357,900	288,500	2.2	7.20 8.30 7.50
2 tháng (2026-01-16)	-1.10	-12.94%	3,503,500	950,100	7.6	7.20 8.50 7.50
3 tháng (2025-12-17)	-1.20	-13.95%	6,542,900	1,576,000	13.4	7.20 9.70 7.50
6 tháng (2025-09-18)	-3	-28.85%	17,209,700	3,431,500	30.0	7.20 10.40 7.50
12 tháng (2025-03-24)	-2.85	-27.81%	62,431,200	-3,060,810	-31.7	7.20 11.60 7.50
24 tháng (2024-03-27)	-5.34	-41.91%	98,329,980	-2,029,499	-23.2	7.20 13.63 7.50
36 tháng (2023-04-03)	2.13	40.30%	141,376,087	-3,643,360	-42.8	5.27 14.23 7.50
60 tháng (2021-04-12)	-3.75	-33.61%	194,855,172	-5,634,421	-83.3	3.88 21.89 7.50

CTCP Chứng khoán Đầu tư Việt Nam (ivs)

THỐNG KÊ GIAO DỊCH