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)
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
26/05/2021
10.75
 37,000 10.75 10.75 10.55 0 0 0
25/05/2021
10.75
 71,000 10.65 10.75 10.55 3,000 0 0.0
24/05/2021
10.65
 42,400 10.95 11.05 10.45 500 3,500 -0.0
21/05/2021
10.95
 518,400 9.95 10.95 9.95 293,300 147,600 1.6
20/05/2021
9.95
 177,900 9.45 9.95 9.35 41,000 30,000 0.1
19/05/2021
9.45
 17,500 9.45 9.45 9.26 12,600 0 0.1
18/05/2021
9.45
 27,400 9.55 9.55 9.26 5,000 0 0.0
17/05/2021
9.55
 81,900 9.45 9.55 9.45 49,000 21,300 0.3
14/05/2021
9.45
 66,700 9.55 9.55 9.35 33,000 0 0.3
13/05/2021
9.55
 86,200 9.45 9.55 9.35 58,500 25,900 0.3
12/05/2021
9.45
 61,800 8.96 9.45 8.96 25,700 5,000 0.2
11/05/2021
8.96
 50,200 9.06 9.75 8.96 0 5,200 -0.0
10/05/2021
9.06
 70,000 9.16 9.16 8.66 6,500 17,900 -0.1
07/05/2021
9.16
 21,539 9.45 9.45 8.96 1,039 2,000 -0.0
06/05/2021
9.45
 33,700 9.45 9.45 9.16 5,000 0 0.0
05/05/2021
9.45
 43,300 9.16 9.45 9.16 500 0 0.0
04/05/2021
9.16
 20,000 9.35 9.35 8.46 0 0 0
29/04/2021
9.35
 61,000 9.35 9.35 8.96 3,300 0 0.0
28/04/2021
9.35
 4,300 9.06 9.45 9.35 0 0 0
27/04/2021
9.06
 17,000 9.26 9.26 8.96 1,900 0 0.0
26/04/2021
9.26
 105,100 9.75 9.75 9.16 5,000 0 0.0
23/04/2021
9.75
 29,300 9.45 9.75 9.16 5,000 0 0.0
22/04/2021
9.45
 94,600 9.85 9.85 9.45 0 0 0
20/04/2021
9.85
 82,600 9.85 10.45 9.45 7,700 5,000 0.0
19/04/2021
9.85
 69,801 10.15 10.15 9.16 12,700 15,000 -0.0
16/04/2021
10.15
 83,200 10.25 10.25 9.45 2,500 2,000 0.0
15/04/2021
10.25
 155,200 10.65 10.85 10.15 2,800 800 0.0
14/04/2021
10.65
 158,800 10.55 10.65 10.45 0 22,200 -0.2
13/04/2021
10.55
 159,300 11.15 11.44 10.55 0 13,700 -0.1
12/04/2021
11.15
 321,700 10.35 11.25 10.35 0 118,300 -1.3
09/04/2021
10.35
 344,000 9.85 10.75 9.85 400 40,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |