CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
0.10
(1.59%)
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
(2026-04-01) 		-0.60 -8.57% 1,719,900 -465,400 2.4
6.30
7.10
6.40
2 tháng
(2026-03-02) 		-1.60 -20% 3,623,700 -34,000 5.7
6.30
8
6.40
3 tháng
(2026-02-02) 		-1.80 -21.95% 4,738,700 351,200 8.8
6.30
8.30
6.40
6 tháng
(2025-11-03) 		-2.40 -27.27% 12,495,300 2,830,500 31.0
6.30
9.70
6.40
12 tháng
(2025-05-06) 		-2.95 -31.59% 62,571,500 -4,116,200 -35.6
6.30
11.60
6.40
24 tháng
(2024-05-13) 		-5.24 -45.04% 92,520,473 -1,674,599 -10.2
6.30
13.63
6.40
36 tháng
(2023-05-17) 		0.33 5.42% 142,273,351 -3,955,060 -39.3
6.07
14.23
6.40
60 tháng
(2021-05-27) 		-4.15 -39.33% 194,688,732 -6,103,560 -81.2
3.88
21.89
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
10.95
 147,500 10.95 11.15 10.75 56,900 0 0.6
30/08/2021
10.95
 186,240 10.95 11.44 10.55 12,800 0 0.1
27/08/2021
10.95
 127,600 10.95 10.95 10.45 0 7,800 -0.1
26/08/2021
10.95
 199,105 11.15 11.15 10.05 2,000 0 0.0
25/08/2021
11.15
 97,930 11.35 11.35 10.45 0 5,600 -0.1
24/08/2021
11.35
 442,585 12.24 13.14 11.15 0 68,100 -0.9
23/08/2021
12.24
 565,854 11.15 12.24 10.95 0 82,500 -1.0
20/08/2021
11.15
 556,300 10.75 11.74 10.45 0 94,800 -1.1
19/08/2021
10.75
 278,000 10.25 10.85 9.55 2,500 56,500 -0.6
18/08/2021
10.25
 167,800 9.85 10.25 9.45 0 29,100 -0.3
17/08/2021
9.85
 203,500 9.45 10.25 9.65 32,600 3,800 0.3
16/08/2021
9.45
 182,900 8.66 9.45 8.46 58,400 4,100 0.5
13/08/2021
8.66
 50,000 8.66 8.86 8.66 0 3,000 -0.0
12/08/2021
8.66
 45,700 8.56 8.76 8.46 12,000 1,000 0.1
11/08/2021
8.56
 52,410 8.46 8.66 7.66 1,000 11,000 -0.1
10/08/2021
8.46
 20,900 8.66 8.66 7.86 1,000 3,000 -0.0
09/08/2021
8.66
 46,100 8.56 8.66 7.76 6,900 4,000 0.0
06/08/2021
8.56
 36,500 8.56 8.66 8.26 500 1,900 -0.0
05/08/2021
8.56
 13,000 8.56 8.76 8.46 500 500 -0
04/08/2021
8.56
 119,300 8.26 8.76 8.26 0 26,500 -0.2
03/08/2021
8.26
 57,500 8.16 8.26 7.96 2,000 0 0.0
02/08/2021
8.16
 29,800 8.06 8.26 8.06 11,000 0 0.1
30/07/2021
8.06
 42,300 8.06 8.26 8.06 2,000 2,000 -0.0
29/07/2021
8.06
 32,300 8.16 8.26 8.06 3,500 0 0.0
28/07/2021
8.16
 18,300 8.26 8.36 8.16 9,100 0 0.1
27/07/2021
8.26
 39,000 8.36 8.56 8.06 4,900 8,500 -0.0
26/07/2021
8.36
 39,000 8.46 8.46 7.96 5,000 2,000 0.0
23/07/2021
8.46
 20,500 8.46 8.56 8.06 4,500 0 0.0
22/07/2021
8.46
 20,600 8.16 8.96 8.16 1,000 5,100 -0.0
21/07/2021
8.16
 17,400 8.26 8.46 8.16 1,000 6,000 -0.0
20/07/2021
8.26
 58,200 7.96 8.26 7.96 1,000 7,500 -0.1
19/07/2021
7.96
 43,100 8.66 8.66 7.96 11,900 0 0.1
16/07/2021
8.66
 26,900 8.96 8.96 8.66 1,000 500 0.0
15/07/2021
8.96
 30,700 8.66 8.96 8.46 1,000 5,800 -0.0
14/07/2021
8.66
 45,900 8.36 8.66 8.26 9,100 1,700 0.1
13/07/2021
8.36
 96,100 8.26 8.66 7.96 16,200 10,000 0.1
12/07/2021
8.26
 245,900 9.16 9.16 8.26 46,500 31,500 0.1
09/07/2021
9.16
 114,700 9.95 9.95 9.16 15,600 9,800 0.1
08/07/2021
9.95
 85,300 9.95 10.15 9.65 17,500 18,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |