CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
-0.20
(-2.67%)
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
(2026-02-23) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
8.16
 298,900 8.16 8.26 7.96 18,900 6,300 0.1
03/08/2022
8.16
 66,800 7.86 8.36 7.76 6,500 9,000 -0.0
02/08/2022
7.86
 27,900 7.96 7.96 7.86 19,000 0 0.2
01/08/2022
7.96
 101,200 7.66 7.96 7.66 32,900 22,000 0.1
29/07/2022
7.66
 4,300 7.66 7.66 7.46 0 0 0
28/07/2022
7.66
 35,700 7.56 7.86 7.46 15,900 0 0.1
27/07/2022
7.56
 2,700 7.56 7.56 7.36 1,400 0 0.0
26/07/2022
7.56
 8,000 7.46 7.56 7.36 4,100 0 0.0
25/07/2022
7.46
 12,900 7.66 7.66 7.46 2,100 0 0.0
22/07/2022
7.66
 18,500 7.66 7.66 7.46 3,400 0 0.0
21/07/2022
7.66
 8,300 7.76 7.76 7.56 5,000 0 0.0
20/07/2022
7.76
 29,800 7.66 7.86 7.76 2,500 100 0.0
19/07/2022
7.66
 33,302 7.66 8.16 7.46 5,000 0 0.0
18/07/2022
7.66
 38,000 7.86 7.96 7.56 6,500 1,500 0.0
15/07/2022
7.86
 33,000 7.66 7.86 7.66 5,800 25,000 -0.1
14/07/2022
7.66
 38,600 7.46 7.76 7.46 0 500 -0.0
13/07/2022
7.46
 24,300 7.36 7.56 7.26 1,500 3,500 -0.0
12/07/2022
7.36
 8,100 7.17 7.46 7.07 1,500 0 0.0
11/07/2022
7.17
 35,000 7.46 7.46 6.97 0 0 0
08/07/2022
7.46
 8,900 7.26 7.46 7.26 2,500 0 0.0
07/07/2022
7.26
 6,200 7.26 7.36 7.26 5,000 0 0.0
06/07/2022
7.26
 5,500 7.46 7.46 7.26 1,600 0 0.0
05/07/2022
7.46
 15,600 7.76 7.76 7.36 2,500 100 0.0
04/07/2022
7.76
 16,700 7.56 7.76 7.07 1,000 1,600 -0.0
01/07/2022
7.56
 8,500 7.36 7.56 7.07 1,600 0 0.0
30/06/2022
7.36
 26,300 7.66 7.66 7.26 2,000 0 0.0
29/06/2022
7.66
 10,500 7.66 8.26 7.56 0 4,000 -0.0
28/06/2022
7.66
 41,700 7.26 7.76 7.36 31,600 1,000 0.2
27/06/2022
7.26
 14,300 7.26 7.46 7.17 1,500 0 0.0
24/06/2022
7.26
 26,300 7.26 7.36 6.97 6,400 0 0.0
23/06/2022
7.26
 7,400 7.26 7.26 7.07 2,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |