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)
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
07/07/2021
9.95
 142,000 10.15 10.25 9.35 15,500 20,000 -0.0
06/07/2021
10.15
 40,500 10.65 10.95 10.05 0 1,000 -0.0
05/07/2021
10.65
 120,935 11.05 11.74 10.55 0 19,900 -0.2
02/07/2021
11.05
 392,540 10.15 11.05 10.05 0 2,300 -0.0
01/07/2021
10.15
 106,900 9.95 10.15 9.65 1,000 0 0.0
30/06/2021
9.95
 125,935 9.95 10.15 9.75 10,000 0 0.1
29/06/2021
9.95
 50,200 10.05 10.15 9.85 0 0 0
28/06/2021
10.05
 74,400 10.25 10.55 10.05 0 1,000 -0.0
25/06/2021
10.25
 144,100 9.95 10.25 9.85 500 200 0.0
24/06/2021
9.95
 39,700 10.05 10.15 9.95 1,000 6,000 -0.1
23/06/2021
10.05
 80,300 10.05 10.25 9.95 0 0 0
22/06/2021
10.05
 48,100 10.05 10.15 9.95 0 0 0
21/06/2021
10.05
 60,700 10.05 10.35 9.95 1,000 0 0.0
18/06/2021
10.05
 92,800 10.05 10.25 9.85 4,000 3,000 0.0
17/06/2021
10.05
 76,700 10.25 10.25 9.95 2,000 0 0.0
16/06/2021
10.25
 66,500 10.35 10.45 9.95 1,000 0 0.0
15/06/2021
10.35
 83,300 10.55 10.55 10.25 9,000 9,000 0.0
14/06/2021
10.55
 142,916 10.55 11.15 10.15 0 0 0
11/06/2021
10.55
 63,000 10.05 10.65 9.85 11,000 5,500 0.1
10/06/2021
10.05
 72,900 10.45 10.45 9.85 5,300 0 0.1
09/06/2021
10.45
 203,850 9.85 10.65 8.96 39,700 17,500 0.2
08/06/2021
9.85
 225,900 10.85 10.85 9.85 7,000 13,000 -0.1
07/06/2021
10.85
 284,500 11.84 11.94 10.75 2,000 2,000 0
04/06/2021
11.84
 169,300 12.54 12.54 11.35 1,000 0 0.0
03/06/2021
12.54
 250,100 12.34 12.74 11.94 8,500 35,000 -0.3
02/06/2021
12.34
 119,700 12.04 12.44 11.74 2,000 6,100 -0.1
01/06/2021
12.04
 255,100 11.74 12.74 11.74 2,000 100,500 -1.2
31/05/2021
11.74
 699,700 10.75 11.74 10.95 41,000 251,100 -2.5
28/05/2021
10.75
 38,500 10.55 10.85 9.65 1,000 30,000 -0.3
27/05/2021
10.55
 57,900 10.75 10.75 10.25 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |