CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
5.64
 55,500 5.74 5.84 5.44 10,400 17,800 -0.0
05/04/2023
5.64
 81,700 5.44 5.64 5.44 8,000 10,200 -0.0
04/04/2023
5.44
 57,400 5.24 5.44 5.15 3,000 20,500 -0.1
03/04/2023
5.24
 17,800 5.24 5.34 5.15 0 7,500 -0.0
31/03/2023
5.24
 15,800 5.05 5.24 5.05 1,500 2,000 -0.0
30/03/2023
5.15
 17,700 5.15 5.15 5.15 3,000 2,000 0.0
29/03/2023
5.15
 45,700 5.15 5.15 4.95 17,500 0 0.1
28/03/2023
5.15
 20,800 5.15 5.24 5.05 6,000 13,000 -0.0
27/03/2023
5.15
 18,300 5.05 5.15 4.95 0 0 0
24/03/2023
5.15
 28,800 4.95 5.15 4.95 16,000 5,500 0.1
23/03/2023
5.05
 5,000 4.95 5.05 4.95 2,000 0 0.0
22/03/2023
4.95
 18,600 4.95 4.95 4.85 5,200 0 0.0
21/03/2023
4.95
 3,700 4.95 5.05 4.95 2,800 0 0.0
20/03/2023
4.95
 18,500 5.05 5.05 4.95 4,000 0 0.0
17/03/2023
5.05
 20,000 5.15 5.15 4.95 12,200 9,400 0.0
16/03/2023
4.95
 73,738 5.05 5.24 4.85 21,200 66,600 -0.2
15/03/2023
5.24
 82,400 4.95 5.24 4.85 10,000 47,000 -0.2
14/03/2023
4.95
 13,900 4.95 5.15 4.95 9,700 6,500 0.0
13/03/2023
4.95
 27,200 4.95 5.15 4.85 6,400 17,200 -0.1
10/03/2023
4.95
 22,600 5.15 5.15 4.95 0 10,500 -0.1
09/03/2023
5.34
 33,000 5.54 5.54 5.15 10,000 32,500 -0.1
08/03/2023
5.34
 30,900 5.44 5.44 5.15 35,354,300 35,377,600 -0.1
07/03/2023
5.44
 63,400 5.24 5.54 5.24 8,900 61,900 -0.3
06/03/2023
5.44
 36,000 5.64 5.64 5.15 900 33,000 -0.2
03/03/2023
5.54
 21,900 5.54 5.54 5.44 1,500 21,900 -0.1
02/03/2023
5.64
 18,900 5.74 5.74 5.54 0 14,300 -0.1
01/03/2023
5.54
 41,400 5.54 5.54 5.44 23,000 35,900 -0.1
28/02/2023
5.64
 35,400 5.74 5.74 5.44 3,500 27,100 -0.1
27/02/2023
5.74
 14,000 5.74 5.74 5.64 2,500 13,700 -0.1
24/02/2023
5.84
 22,600 5.84 5.94 5.84 21,600 4,000 0.1
23/02/2023
5.94
 10,503 5.94 5.94 5.94 10,000 5,000 0.0
22/02/2023
6.13
 14,800 5.94 6.13 5.84 1,000 1,000 -0.0
21/02/2023
6.23
 11,000 6.33 6.33 5.94 9,800 8,500 0.0
20/02/2023
6.23
 8,000 5.94 6.23 5.94 1,300 0 0.0
17/02/2023
5.94
 1,100 5.84 5.94 5.84 700 0 0.0
16/02/2023
5.84
 600 5.74 5.84 5.74 300 0 0.0
15/02/2023
5.94
 14,000 5.64 5.94 5.64 0 1,000 -0.0
14/02/2023
5.64
 4,200 5.64 5.94 5.64 1,000 0 0.0
13/02/2023
6.04
 14,500 5.64 6.23 5.54 500 0 0.0
10/02/2023
5.84
 1,800 5.74 5.84 5.74 500 0 0.0
09/02/2023
5.74
 6,000 5.94 5.94 5.74 0 300 -0.0
08/02/2023
5.94
 9,400 5.94 6.04 5.74 0 4,800 -0.0
07/02/2023
6.04
 4,300 6.23 6.23 6.04 0 200 -0.0
06/02/2023
6.23
 500 6.73 6.73 6.13 0 100 -0.0
03/02/2023
6.13
 700 6.43 6.43 5.74 0 400 -0.0
02/02/2023
6.04
 17,000 5.94 6.04 5.74 100 0 0.0
01/02/2023
6.04
 7,400 6.13 6.13 6.04 5,000 0 0.0
31/01/2023
6.23
 1,100 6.23 6.43 6.04 0 0 0
30/01/2023
6.13
 34,100 5.94 6.33 5.84 3,200 0 0.0
27/01/2023
5.94
 6,600 6.13 6.13 5.94 800 0 0.0
26/01/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
25/01/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
24/01/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
23/01/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
20/01/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
19/01/2023
6.13
 17,800 6.43 6.43 5.94 13,100 0 0.1
18/01/2023
6.13
 23,600 6.43 6.43 5.94 2,500 0 0.0
17/01/2023
6.13
 12,500 6.73 6.73 6.04 0 0 0
16/01/2023
6.13
 5,500 6.53 6.53 5.84 0 2,500 -0.0
13/01/2023
6.13
 2,000 6.23 6.43 5.94 0 500 -0.0
12/01/2023
6.04
 23,400 6.23 6.23 5.74 0 0 0
11/01/2023
6.04
 36,300 5.94 6.04 5.64 0 7,000 -0.0
10/01/2023
5.94
 4,100 5.94 5.94 5.74 0 500 -0.0
09/01/2023
5.94
 26,700 5.44 5.94 5.44 0 0 0
06/01/2023
5.54
 14,200 5.54 5.64 5.44 1,500 0 0.0
05/01/2023
5.54
 21,900 5.64 5.64 5.44 3,500 0 0.0
04/01/2023
5.74
 15,100 5.74 5.74 5.54 6,300 0 0.0
03/01/2023
5.64
 17,000 5.34 5.64 5.24 2,200 0 0.0
30/12/2022
5.34
 8,500 5.34 5.44 5.05 0 0 0
29/12/2022
5.34
 6,500 5.34 5.34 5.34 0 0 0
28/12/2022
5.34
 12,300 5.34 5.34 5.34 7,500 0 0.0
27/12/2022
5.34
 12,000 5.05 5.44 4.85 6,000 0 0.0
26/12/2022
5.05
 25,900 5.54 5.54 5.05 0 17,000 -0.1
23/12/2022
5.54
 20,900 5.15 5.64 5.15 2,800 1,000 0.0
22/12/2022
5.15
 7,500 5.15 5.24 5.15 3,100 0 0.0
21/12/2022
5.15
 11,800 5.34 5.34 5.05 0 0 0
20/12/2022
5.34
 12,000 5.64 5.64 5.24 1,000 0 0.0
19/12/2022
5.64
 26,701 5.54 5.84 5.54 14,300 8,000 0.0
16/12/2022
5.54
 61,100 5.34 5.74 5.24 20,600 1,000 0.1
15/12/2022
5.34
 75,401 5.54 5.74 5.34 33,600 1,000 0.2
14/12/2022
5.54
 34,800 5.44 5.74 5.24 5,000 0 0.0
13/12/2022
5.44
 11,400 5.34 5.44 5.44 2,500 1,000 0.0
12/12/2022
5.34
 14,001 5.74 5.84 5.34 0 0 0
09/12/2022
5.74
 37,300 5.54 5.74 5.24 14,500 0 0.1
08/12/2022
5.54
 14,900 5.05 5.54 5.15 500 0 0.0
07/12/2022
5.05
 46,300 5.44 5.44 5.05 2,500 0 0.0
06/12/2022
5.44
 103,200 5.84 5.94 5.44 0 5,500 -0.0
05/12/2022
5.84
 101,076 5.54 5.84 5.34 7,000 1,000 0.0
02/12/2022
5.54
 39,500 5.44 5.64 5.24 0 20,000 -0.1
01/12/2022
5.44
 68,700 5.54 5.84 5.05 2,500 3,200 -0.0
30/11/2022
5.54
 27,780 5.24 5.54 5.24 7,500 700 0.0
29/11/2022
5.24
 42,400 5.15 5.64 4.95 0 8,000 -0.0
28/11/2022
5.15
 183,800 4.75 5.15 4.95 100 13,600 -0.1
25/11/2022
4.75
 50,900 4.45 4.75 4.55 900 5,000 -0.0
24/11/2022
4.45
 4,500 4.25 4.45 4.06 3,700 100 0.0
23/11/2022
4.25
 46,700 4.65 4.75 4.25 11,000 17,000 -0.0
22/11/2022
4.65
 33,300 4.55 4.65 4.45 2,000 14,000 -0.1
21/11/2022
4.55
 16,600 4.45 4.55 4.25 5,000 0 0.0
18/11/2022
4.45
 46,200 4.55 4.65 4.16 1,500 13,500 -0.1
17/11/2022
4.55
 63,500 4.16 4.55 4.06 16,400 9,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |