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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |