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)
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
02/12/2021
20.50
 775,261 21.89 21.89 20.40 100 114,400 -2.4
01/12/2021
21.89
 837,095 21.40 22.89 20.60 8,000 211,700 -4.3
30/11/2021
21.40
 641,745 19.51 21.40 19.61 2,000 135,000 -2.9
29/11/2021
19.51
 1,677,444 17.81 19.51 16.92 0 457,100 -8.9
26/11/2021
17.81
 402,019 17.91 18.11 17.52 0 0 0
25/11/2021
17.91
 346,040 17.22 18.31 17.02 0 5,000 -0.1
24/11/2021
17.22
 246,950 17.32 18.21 17.12 0 0 0
23/11/2021
17.32
 226,998 16.92 17.32 15.92 1,000 500 0.0
22/11/2021
16.92
 272,140 17.91 17.91 16.72 0 7,800 -0.1
19/11/2021
17.91
 559,892 18.41 18.91 16.62 0 43,600 -0.8
18/11/2021
18.41
 646,884 17.12 18.81 17.02 0 131,300 -2.4
17/11/2021
17.12
 385,380 16.92 17.52 16.62 400 36,800 -0.6
16/11/2021
16.92
 353,704 17.52 17.91 16.42 5,800 26,200 -0.4
15/11/2021
17.52
 567,105 16.32 17.62 16.52 4,400 233,600 -4.0
12/11/2021
16.32
 294,907 16.42 16.52 15.82 0 7,000 -0.1
11/11/2021
16.42
 392,300 16.52 16.72 15.72 0 16,500 -0.3
10/11/2021
16.52
 317,000 16.32 16.72 15.72 0 60,000 -1.0
09/11/2021
16.32
 446,292 16.12 16.72 15.43 100 50,000 -0.8
08/11/2021
16.12
 780,417 14.73 16.12 14.73 0 230,500 -3.7
05/11/2021
14.73
 298,029 14.73 15.03 14.33 0 20,000 -0.3
04/11/2021
14.73
 402,962 14.43 15.62 13.44 500 56,900 -0.8
03/11/2021
14.43
 590,667 14.73 15.03 13.44 1,700 50,700 -0.7
02/11/2021
14.73
 750,439 13.44 14.73 13.73 0 319,500 -4.7
01/11/2021
13.44
 752,434 12.24 13.44 12.54 6,000 170,100 -2.2
29/10/2021
12.24
 373,825 11.94 12.64 11.84 4,700 14,700 -0.1
28/10/2021
11.94
 161,520 11.94 12.04 11.74 0 20,000 -0.2
27/10/2021
11.94
 95,300 11.74 12.04 11.64 0 0 0
26/10/2021
11.74
 90,600 11.94 12.04 11.54 16,500 17,700 -0.0
25/10/2021
11.94
 141,900 12.04 12.14 11.74 11,000 5,000 0.1
22/10/2021
12.04
 119,600 12.04 12.14 11.84 1,500 10,000 -0.1
21/10/2021
12.04
 198,200 12.14 12.24 11.84 0 68,600 -0.8
20/10/2021
12.14
 149,100 12.14 12.54 11.84 6,500 41,400 -0.4
19/10/2021
12.14
 122,400 11.84 12.24 11.74 1,000 22,000 -0.3
18/10/2021
11.84
 129,500 11.64 11.84 11.54 5,300 0 0
15/10/2021
11.64
 81,300 11.64 11.74 11.44 11,000 0 0.1
14/10/2021
11.64
 55,300 11.74 11.74 11.44 0 4,000 -0.0
13/10/2021
11.74
 18,900 11.74 11.74 11.44 1,000 0 0.0
12/10/2021
11.74
 64,100 11.74 11.74 11.44 8,200 0 0.1
11/10/2021
11.74
 31,000 11.44 11.74 11.44 1,000 4,200 -0.0
08/10/2021
11.44
 67,600 11.64 11.64 11.44 0 0 0
07/10/2021
11.64
 63,832 11.74 11.94 11.44 0 1,200 -0.0
06/10/2021
11.74
 53,900 11.74 11.94 11.44 0 0 0
05/10/2021
11.74
 73,200 11.35 11.84 11.25 0 0 0
04/10/2021
11.35
 80,010 11.64 11.64 10.85 8,200 0 0.1
01/10/2021
11.64
 110,200 11.64 11.74 11.35 15,000 0 0.2
30/09/2021
11.64
 35,800 11.44 11.64 11.44 300 0 0.0
29/09/2021
11.44
 40,400 11.54 11.64 11.35 12,200 3,500 0.1
28/09/2021
11.54
 66,220 11.35 11.54 10.95 4,000 0 0.0
27/09/2021
11.35
 171,600 11.94 11.94 11.35 2,500 18,200 -0.2
24/09/2021
11.94
 160,100 12.04 12.34 11.54 2,700 2,100 0.0
23/09/2021
12.04
 214,795 12.94 13.04 12.04 800 3,900 -0.0
22/09/2021
12.94
 227,069 12.44 13.04 12.04 23,700 0 0.3
21/09/2021
12.44
 128,025 12.54 12.54 11.94 0 6,300 -0.1
20/09/2021
12.54
 318,900 12.44 13.44 12.24 0 21,000 -0.3
17/09/2021
12.44
 589,766 11.35 12.44 11.44 22,600 65,500 -0.5
16/09/2021
11.35
 69,100 11.25 11.35 11.05 900 0 0.0
15/09/2021
11.25
 36,070 11.05 11.44 10.95 5,000 0 0
14/09/2021
11.05
 153,210 11.44 11.84 11.05 0 19,600 -0.2
13/09/2021
11.44
 195,500 11.05 11.54 11.05 9,000 0 0
10/09/2021
11.05
 155,864 11.05 11.15 10.95 6,900 44,600 -0.4
09/09/2021
11.05
 104,300 11.05 11.05 10.85 17,100 0 0.2
08/09/2021
11.05
 121,400 11.35 11.35 11.05 0 14,500 -0.2
07/09/2021
11.35
 110,214 11.35 11.44 11.15 0 0 0
06/09/2021
11.35
 211,160 11.05 11.44 11.05 19,900 0 0.2
01/09/2021
11.05
 81,750 10.95 11.15 10.65 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |