CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
4.16
 56,900 3.86 4.16 3.56 33,600 0 0.1
15/11/2022
3.86
 39,200 4.25 4.25 3.86 24,000 6,000 0.1
14/11/2022
4.25
 67,600 4.65 4.65 4.25 24,800 5,000 0.1
11/11/2022
4.65
 13,000 4.85 4.95 4.45 4,000 0 0.0
10/11/2022
4.85
 39,000 5.05 5.05 4.55 7,500 7,900 -0.0
09/11/2022
5.05
 9,400 5.05 5.15 4.75 4,000 3,100 0.0
08/11/2022
5.05
 31,400 4.85 5.05 4.85 1,000 11,000 -0.0
07/11/2022
4.85
 17,100 5.34 5.34 4.85 2,700 6,500 -0.0
04/11/2022
5.34
 163,900 5.54 5.54 5.05 140,000 8,600 0.7
03/11/2022
5.54
 60,204 5.54 5.54 5.15 16,000 0 0.1
02/11/2022
5.54
 5,800 5.64 5.64 5.54 3,400 0 0.0
01/11/2022
5.64
 54,801 5.74 5.74 5.54 16,500 0 0.1
31/10/2022
5.74
 21,200 5.84 5.84 5.54 10,000 0 0.1
28/10/2022
5.84
 8,100 5.84 5.84 5.64 700 6,000 -0.0
27/10/2022
5.84
 39,400 5.54 5.84 5.44 19,200 3,000 0.1
26/10/2022
5.54
 3,800 5.44 5.54 5.24 3,000 0 0.0
25/10/2022
5.44
 27,200 5.64 5.64 5.24 15,300 500 0.1
24/10/2022
5.64
 29,800 5.64 5.94 5.44 21,300 14,000 0.0
21/10/2022
5.64
 22,500 6.13 6.13 5.54 6,500 11,000 -0.0
20/10/2022
6.13
 12,300 6.13 6.13 5.84 11,000 0 0.1
19/10/2022
6.13
 45,900 6.04 6.13 5.64 1,500 0 0.0
18/10/2022
6.04
 12,400 6.23 6.23 6.04 6,100 0 0.0
17/10/2022
6.23
 4,200 6.23 6.23 6.13 900 0 0.0
14/10/2022
6.23
 12,600 6.13 6.23 6.13 2,000 0 0.0
13/10/2022
6.13
 6,200 6.13 6.13 6.13 5,500 0 0.0
12/10/2022
6.13
 15,700 5.74 6.13 5.64 3,100 3,600 -0.0
11/10/2022
5.74
 16,400 6.13 6.13 5.74 1,800 400 0.0
10/10/2022
6.13
 54,101 5.94 6.23 5.84 12,100 0 0.1
07/10/2022
5.94
 88,900 6.53 6.53 5.94 10,700 19,600 -0.1
06/10/2022
6.53
 13,300 6.83 7.03 6.53 4,300 0 0.0
05/10/2022
6.83
 24,200 6.63 6.83 6.63 5,400 5,000 0.0
04/10/2022
6.63
 88,300 6.63 7.12 6.43 16,100 20,900 -0.0
03/10/2022
6.63
 12,300 7.03 7.03 6.63 2,000 3,000 -0.0
30/09/2022
7.03
 84,800 7.03 7.12 6.83 15,500 18,000 -0.0
29/09/2022
7.03
 9,900 7.22 7.32 7.03 4,000 2,000 0.0
28/09/2022
7.22
 18,600 7.22 7.22 6.93 6,000 12,700 -0.0
27/09/2022
7.22
 23,300 7.42 7.42 7.22 9,000 0 0.1
26/09/2022
7.42
 31,419 7.72 7.72 7.03 3,000 400 0.0
23/09/2022
7.72
 27,200 7.82 7.82 7.42 3,000 3,300 -0.0
22/09/2022
7.82
 33,800 7.62 7.82 7.42 12,300 14,900 -0.0
21/09/2022
7.62
 8,200 7.82 7.82 7.42 4,800 0 0.0
20/09/2022
7.82
 19,900 7.82 7.82 7.22 0 0 0
19/09/2022
7.82
 19,300 8.21 8.21 7.72 0 0 0
16/09/2022
8.21
 5,108 8.41 8.41 8.01 0 0 0
15/09/2022
8.41
 8,601 8.41 8.41 8.11 0 0 0
14/09/2022
8.41
 23,600 8.31 8.41 7.82 0 0 0
13/09/2022
8.31
 7,404 8.41 8.41 8.11 0 0 0
12/09/2022
8.41
 54,000 8.21 8.41 8.01 7,000 0 0.1
09/09/2022
8.21
 16,200 8.21 8.21 7.82 0 0 0
08/09/2022
8.21
 17,200 8.31 8.41 7.92 0 0 0
07/09/2022
8.31
 24,700 8.41 8.41 8.21 0 0 0
06/09/2022
8.41
 7,500 8.51 8.51 8.31 0 0 0
05/09/2022
8.51
 5,700 8.51 8.51 8.31 0 0 0
31/08/2022
8.51
 7,900 8.61 8.61 8.31 0 0 0
30/08/2022
8.61
 44,500 8.51 8.61 8.21 0 17,100 -0.1
29/08/2022
8.51
 70,000 8.81 8.81 8.11 2,000 4,600 -0.0
26/08/2022
8.81
 18,300 8.91 8.91 8.71 0 4,100 -0.0
25/08/2022
8.91
 33,200 8.81 8.91 8.81 5,000 0 0.0
24/08/2022
8.81
 129,600 8.81 9.00 8.71 0 18,000 -0.2
23/08/2022
8.81
 40,600 8.61 8.81 8.31 12,000 7,000 0.0
22/08/2022
8.61
 50,100 8.71 8.71 8.51 0 34,000 -0.3
19/08/2022
8.71
 26,602 8.81 8.81 8.61 0 13,100 -0.1
18/08/2022
8.81
 34,500 8.61 8.91 8.41 0 14,000 -0.1
17/08/2022
8.61
 34,100 8.71 8.81 8.51 0 4,900 -0.0
16/08/2022
8.71
 22,314 8.81 8.91 8.71 0 8,000 -0.1
15/08/2022
8.81
 73,900 8.71 9.30 8.71 0 0 0
12/08/2022
8.71
 72,100 8.71 8.81 8.41 0 8,000 -0.1
11/08/2022
8.71
 86,000 8.81 8.91 8.61 0 0 0
10/08/2022
8.81
 80,200 8.81 8.91 8.61 0 1,000 -0.0
09/08/2022
8.81
 102,800 9.00 9.00 8.71 3,600 6,000 -0.0
08/08/2022
9.00
 121,000 8.51 9.30 8.61 0 0 0
05/08/2022
8.51
 107,800 8.11 8.61 8.11 4,000 13,000 -0.1
04/08/2022
8.11
 298,900 8.11 8.21 7.92 18,900 6,300 0.1
03/08/2022
8.11
 66,800 7.82 8.31 7.72 6,500 9,000 -0.0
02/08/2022
7.82
 27,900 7.92 7.92 7.82 19,000 0 0.2
01/08/2022
7.92
 101,200 7.62 7.92 7.62 32,900 22,000 0.1
29/07/2022
7.62
 4,300 7.62 7.62 7.42 0 0 0
28/07/2022
7.62
 35,700 7.52 7.82 7.42 15,900 0 0.1
27/07/2022
7.52
 2,700 7.52 7.52 7.32 1,400 0 0.0
26/07/2022
7.52
 8,000 7.42 7.52 7.32 4,100 0 0.0
25/07/2022
7.42
 12,900 7.62 7.62 7.42 2,100 0 0.0
22/07/2022
7.62
 18,500 7.62 7.62 7.42 3,400 0 0.0
21/07/2022
7.62
 8,300 7.72 7.72 7.52 5,000 0 0.0
20/07/2022
7.72
 29,800 7.62 7.82 7.72 2,500 100 0.0
19/07/2022
7.62
 33,302 7.62 8.11 7.42 5,000 0 0.0
18/07/2022
7.62
 38,000 7.82 7.92 7.52 6,500 1,500 0.0
15/07/2022
7.82
 33,000 7.62 7.82 7.62 5,800 25,000 -0.1
14/07/2022
7.62
 38,600 7.42 7.72 7.42 0 500 -0.0
13/07/2022
7.42
 24,300 7.32 7.52 7.22 1,500 3,500 -0.0
12/07/2022
7.32
 8,100 7.12 7.42 7.03 1,500 0 0.0
11/07/2022
7.12
 35,000 7.42 7.42 6.93 0 0 0
08/07/2022
7.42
 8,900 7.22 7.42 7.22 2,500 0 0.0
07/07/2022
7.22
 6,200 7.22 7.32 7.22 5,000 0 0.0
06/07/2022
7.22
 5,500 7.42 7.42 7.22 1,600 0 0.0
05/07/2022
7.42
 15,600 7.72 7.72 7.32 2,500 100 0.0
04/07/2022
7.72
 16,700 7.52 7.72 7.03 1,000 1,600 -0.0
01/07/2022
7.52
 8,500 7.32 7.52 7.03 1,600 0 0.0
30/06/2022
7.32
 26,300 7.62 7.62 7.22 2,000 0 0.0
29/06/2022
7.62
 10,500 7.62 8.21 7.52 0 4,000 -0.0
28/06/2022
7.62
 41,700 7.22 7.72 7.32 31,600 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |