CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
13.73
 73,502 14.33 14.83 13.73 7,300 13,000 -0.1
20/01/2022
14.33
 62,749 13.14 14.43 13.04 3,000 13,000 -0.1
19/01/2022
13.14
 119,200 12.64 13.34 11.94 6,100 4,500 0.0
18/01/2022
12.64
 254,300 13.63 13.63 12.54 47,000 7,500 0.5
17/01/2022
13.63
 345,700 15.13 15.13 13.63 42,500 5,500 0.5
14/01/2022
15.13
 454,700 16.02 16.02 14.83 19,100 3,000 0.2
13/01/2022
16.02
 145,501 17.22 17.22 16.02 7,500 0 0.1
12/01/2022
17.22
 142,000 16.92 17.52 16.52 5,500 5,100 0.0
11/01/2022
16.92
 211,110 17.52 17.52 16.92 3,000 1,500 0.0
10/01/2022
17.52
 245,000 17.81 18.31 17.12 0 0 0
07/01/2022
17.81
 204,357 17.71 17.91 17.52 0 2,500 -0.0
06/01/2022
17.71
 253,049 17.81 17.81 16.92 0 2,100 -0.0
05/01/2022
17.81
 264,152 18.11 18.31 17.62 0 0 0
04/01/2022
18.11
 186,400 18.11 18.41 17.71 0 0 0
31/12/2021
18.11
 205,825 18.81 19.90 18.01 0 2,300 -0.0
30/12/2021
18.81
 454,855 17.32 18.81 17.32 2,100 30,300 -0.5
29/12/2021
17.32
 190,610 17.12 17.32 16.72 4,500 32,000 -0.5
28/12/2021
17.12
 230,100 17.52 17.52 16.92 0 0 0
27/12/2021
17.52
 166,350 17.32 17.81 17.42 0 0 0
24/12/2021
17.32
 124,605 17.32 17.71 16.92 3,500 3,200 0.0
23/12/2021
17.32
 405,328 18.01 18.01 16.42 20,800 8,600 0.2
22/12/2021
18.01
 388,443 18.81 18.91 17.91 0 0 0
21/12/2021
18.81
 192,900 19.21 19.21 18.51 0 5,400 -0.1
20/12/2021
19.21
 275,078 18.81 19.41 18.81 300 3,000 -0.1
17/12/2021
18.81
 457,600 18.01 19.01 17.71 5,500 1,000 0.1
16/12/2021
18.01
 270,800 18.31 18.41 17.71 0 0 0
15/12/2021
18.31
 293,300 18.91 18.91 18.11 500 0 0.0
14/12/2021
18.91
 230,820 19.01 19.21 18.81 0 0 0
13/12/2021
19.01
 275,638 19.11 19.41 18.41 4,200 0 0.1
10/12/2021
19.11
 292,151 19.61 19.61 18.91 0 0 0
09/12/2021
19.61
 181,600 19.51 19.71 19.11 0 0 0
08/12/2021
19.51
 399,810 19.71 20.40 19.51 0 8,900 -0.2
07/12/2021
19.71
 388,400 17.91 19.71 18.01 0 600 -0.0
06/12/2021
17.91
 522,098 18.51 18.91 17.71 0 100 -0.0
03/12/2021
18.51
 945,200 20.50 20.50 18.51 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |