CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.30
0
(0%)
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
(2025-12-29) 		-0.60 -6.74% 3,695,800 404,500 3.8
8.30
9.70
8.30
2 tháng
(2025-11-28) 		-0.60 -6.74% 4,885,800 895,300 8.1
8.30
9.70
8.30
3 tháng
(2025-10-29) 		-0.50 -5.68% 7,862,400 2,383,000 21.4
8.30
9.70
8.30
6 tháng
(2025-07-31) 		-1.70 -17% 45,076,000 -1,150,600 -10.5
8.30
11.60
8.30
12 tháng
(2025-02-03) 		-2.45 -22.78% 64,150,230 -3,172,109 -30.4
8.30
11.60
8.30
24 tháng
(2024-02-07) 		-1.85 -18.24% 104,140,211 -3,073,499 -32.5
8.30
14.23
8.30
36 tháng
(2023-02-13) 		2.23 36.72% 139,851,828 -4,790,960 -51.3
4.98
14.23
8.30
60 tháng
(2021-02-22) 		-0.06 -0.71% 194,823,704 -6,739,121 -92.5
3.88
21.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.26
 18,200 6.87 7.26 6.97 1,000 9,500 -0.1
21/06/2022
6.87
 89,500 7.26 7.46 6.67 47,500 2,000 0.3
20/06/2022
7.26
 46,100 7.46 7.56 7.07 27,700 0 0.2
17/06/2022
7.46
 61,100 7.76 7.76 7.26 55,800 5,000 0.4
16/06/2022
7.76
 28,200 8.06 8.06 7.56 2,500 1,000 0.0
15/06/2022
8.06
 95,600 8.06 8.46 7.56 45,500 5,000 0.3
14/06/2022
8.06
 29,000 8.46 8.46 8.06 12,000 0 0.1
13/06/2022
8.46
 59,400 8.96 8.96 8.36 13,100 0 0.1
10/06/2022
8.96
 59,100 8.96 9.16 8.26 11,300 5,500 0.1
09/06/2022
8.96
 29,100 9.06 9.16 8.96 0 6,500 -0.1
08/06/2022
9.06
 89,775 8.96 9.35 8.86 0 12,000 -0.1
07/06/2022
8.96
 48,800 8.96 8.96 8.66 3,500 0 0.0
06/06/2022
8.96
 38,500 8.76 9.06 8.86 2,500 0 0.0
03/06/2022
8.76
 6,000 9.06 9.06 8.76 0 0 0
02/06/2022
9.06
 20,900 9.06 9.06 8.86 9,000 0 0.1
01/06/2022
9.06
 35,100 9.06 9.16 8.86 20,000 0 0.2
31/05/2022
9.06
 16,000 9.16 9.16 8.96 2,500 0 0.0
30/05/2022
9.16
 48,300 9.06 9.26 8.96 1,500 0 0.0
27/05/2022
9.06
 69,100 8.96 9.26 8.86 1,000 9,000 -0.1
26/05/2022
8.96
 69,346 9.06 9.26 8.96 4,000 0 0.0
25/05/2022
9.06
 49,100 8.96 9.16 8.76 1,500 0 0.0
24/05/2022
8.96
 12,400 8.96 8.96 8.56 1,500 0 0.0
23/05/2022
8.96
 23,300 8.96 9.26 8.56 2,000 0 0.0
20/05/2022
8.96
 77,600 9.35 9.35 8.46 2,400 0 0.0
19/05/2022
9.35
 4,800 9.35 9.35 9.06 500 0 0.0
18/05/2022
9.35
 23,400 9.35 9.65 9.35 1,000 2,900 -0.0
17/05/2022
9.35
 147,100 8.86 9.35 8.86 500 0 0.0
16/05/2022
8.86
 80,903 8.76 9.55 8.86 35,500 1,500 0.3
13/05/2022
8.76
 33,100 9.35 9.35 8.76 25,000 0 0.2
12/05/2022
9.35
 47,800 9.35 9.45 8.86 37,000 7,500 0.3
11/05/2022
9.35
 30,300 9.16 9.45 9.35 15,000 1,000 0.1
10/05/2022
9.16
 83,000 8.76 9.16 8.56 38,200 9,100 0.3
09/05/2022
8.76
 119,601 9.45 9.45 8.56 47,500 10,500 0.3
06/05/2022
9.45
 33,200 9.75 9.95 9.35 13,100 0 0.1
05/05/2022
9.75
 33,600 9.65 9.95 9.55 19,000 0 0.2
04/05/2022
9.65
 9,900 9.95 9.95 9.65 0 0 0
29/04/2022
9.95
 51,000 9.75 9.95 9.55 22,900 0 0.2
28/04/2022
9.75
 17,900 9.55 10.05 9.65 400 800 -0.0
27/04/2022
9.55
 43,100 9.35 9.55 9.16 10,000 2,100 0.1
26/04/2022
9.35
 46,500 8.96 9.35 8.66 28,600 3,600 0.2
25/04/2022
8.96
 88,700 9.45 10.35 8.86 5,500 7,300 -0.0
22/04/2022
9.45
 62,900 9.45 10.15 9.06 0 900 -0.0
21/04/2022
9.45
 181,600 10.45 10.45 9.45 42,600 12,400 0.3
20/04/2022
10.45
 57,100 10.65 10.85 10.45 6,000 1,400 0.0
19/04/2022
10.65
 59,100 11.74 12.24 10.65 0 0 0
18/04/2022
11.74
 205,000 12.64 12.64 11.54 154,000 8,500 1.8
15/04/2022
12.64
 134,500 12.94 13.14 12.54 0 0 0
14/04/2022
12.94
 103,200 12.94 13.04 12.84 70,200 3,000 0.9
13/04/2022
12.94
 61,228 12.94 13.14 12.44 2,000 3,800 -0.0
12/04/2022
12.94
 91,100 13.34 13.93 12.94 12,500 2,900 0.1
08/04/2022
13.34
 45,700 13.73 13.83 13.04 2,500 0 0.0
07/04/2022
13.73
 28,100 13.73 13.93 13.53 1,000 0 0.0
06/04/2022
13.73
 73,500 14.03 14.03 13.73 0 4,500 -0.1
05/04/2022
14.03
 58,400 13.93 14.23 13.93 6,000 12,300 -0.1
04/04/2022
13.93
 108,500 13.73 14.43 13.83 10,500 37,700 -0.4
01/04/2022
13.73
 105,200 13.73 13.73 12.84 6,000 4,000 0.0
31/03/2022
13.73
 43,500 13.93 14.13 13.73 800 0 0.0
30/03/2022
13.93
 79,100 14.23 14.43 13.83 0 2,000 -0.0
29/03/2022
14.23
 35,600 13.93 14.33 13.93 0 0 0
28/03/2022
13.93
 110,300 14.63 14.63 13.93 1,000 2,000 -0.0
25/03/2022
14.63
 46,500 14.53 14.73 14.23 0 0 0
24/03/2022
14.53
 55,200 14.63 14.63 14.33 0 7,700 -0.1
23/03/2022
14.63
 82,500 14.83 14.93 13.93 0 0 0
22/03/2022
14.83
 189,560 14.53 14.93 14.43 0 8,000 -0.1
21/03/2022
14.53
 45,009 14.53 14.53 14.23 0 0 0
18/03/2022
14.53
 69,300 14.43 14.73 14.43 0 0 0
17/03/2022
14.43
 62,602 14.43 14.63 14.33 0 100 -0.0
16/03/2022
14.43
 67,209 14.23 14.53 14.03 0 2,000 -0.0
15/03/2022
14.23
 56,800 14.03 14.63 14.03 0 2,700 -0.0
14/03/2022
14.03
 92,500 14.63 14.73 13.93 0 12,900 -0.2
11/03/2022
14.63
 127,800 14.93 15.33 14.43 0 24,400 -0.4
10/03/2022
14.93
 63,209 14.73 15.13 14.73 10,000 0 0.2
09/03/2022
14.73
 107,900 14.83 14.83 14.23 0 0 0
08/03/2022
14.83
 208,700 14.83 15.23 14.43 2,500 32,400 -0.5
07/03/2022
14.83
 119,700 15.13 15.13 14.63 0 0 0
04/03/2022
15.13
 155,328 14.53 15.23 14.63 16,500 0 0.2
03/03/2022
14.53
 130,708 14.13 14.53 14.13 3,200 0 0.0
02/03/2022
14.13
 109,400 14.03 14.23 13.63 0 0 0
01/03/2022
14.03
 79,658 14.23 14.33 13.83 0 0 0
28/02/2022
14.23
 81,700 14.53 14.53 14.13 0 5,000 -0.1
25/02/2022
14.53
 215,800 13.93 14.73 13.73 14,500 0 0.2
24/02/2022
13.93
 243,200 14.13 14.43 12.94 17,900 12,100 0.1
23/02/2022
14.13
 68,010 14.13 14.33 13.93 6,000 0 0.1
22/02/2022
14.13
 145,208 14.53 14.53 13.63 10,100 0 0.1
21/02/2022
14.53
 120,800 14.03 14.63 14.03 12,400 2,000 0.2
18/02/2022
14.03
 95,600 13.73 14.63 13.44 0 0 0
17/02/2022
13.73
 43,200 13.83 13.83 13.44 1,000 0 0.0
16/02/2022
13.83
 20,000 13.83 13.83 13.53 0 1,500 -0.0
15/02/2022
13.83
 22,800 13.44 13.83 13.14 1,000 0 0.0
14/02/2022
13.44
 68,647 13.93 13.93 13.34 0 1,000 -0.0
11/02/2022
13.93
 55,700 13.93 14.13 13.83 0 0 0
10/02/2022
13.93
 33,101 14.23 14.23 13.44 1,000 6,500 -0.1
09/02/2022
14.23
 45,830 14.13 14.33 14.03 0 0 0
08/02/2022
14.13
 71,001 14.13 14.53 13.93 0 17,000 -0.2
07/02/2022
14.13
 41,662 12.94 14.23 13.04 5,200 1,500 0.1
28/01/2022
12.94
 34,000 13.34 13.34 12.94 8,000 500 0.1
27/01/2022
13.34
 24,900 13.04 13.34 13.04 1,000 1,000 0
26/01/2022
13.04
 83,608 13.44 13.44 13.04 7,000 0 0.1
25/01/2022
13.44
 163,003 12.54 13.73 12.44 94,400 3,200 1.2
24/01/2022
12.54
 146,618 13.73 13.73 12.54 38,000 8,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |