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)
27/06/2022
7.22
 14,300 7.22 7.42 7.12 1,500 0 0.0
24/06/2022
7.22
 26,300 7.22 7.32 6.93 6,400 0 0.0
23/06/2022
7.22
 7,400 7.22 7.22 7.03 2,500 0 0.0
22/06/2022
7.22
 18,200 6.83 7.22 6.93 1,000 9,500 -0.1
21/06/2022
6.83
 89,500 7.22 7.42 6.63 47,500 2,000 0.3
20/06/2022
7.22
 46,100 7.42 7.52 7.03 27,700 0 0.2
17/06/2022
7.42
 61,100 7.72 7.72 7.22 55,800 5,000 0.4
16/06/2022
7.72
 28,200 8.01 8.01 7.52 2,500 1,000 0.0
15/06/2022
8.01
 95,600 8.01 8.41 7.52 45,500 5,000 0.3
14/06/2022
8.01
 29,000 8.41 8.41 8.01 12,000 0 0.1
13/06/2022
8.41
 59,400 8.91 8.91 8.31 13,100 0 0.1
10/06/2022
8.91
 59,100 8.91 9.10 8.21 11,300 5,500 0.1
09/06/2022
8.91
 29,100 9.00 9.10 8.91 0 6,500 -0.1
08/06/2022
9.00
 89,775 8.91 9.30 8.81 0 12,000 -0.1
07/06/2022
8.91
 48,800 8.91 8.91 8.61 3,500 0 0.0
06/06/2022
8.91
 38,500 8.71 9.00 8.81 2,500 0 0.0
03/06/2022
8.71
 6,000 9.00 9.00 8.71 0 0 0
02/06/2022
9.00
 20,900 9.00 9.00 8.81 9,000 0 0.1
01/06/2022
9.00
 35,100 9.00 9.10 8.81 20,000 0 0.2
31/05/2022
9.00
 16,000 9.10 9.10 8.91 2,500 0 0.0
30/05/2022
9.10
 48,300 9.00 9.20 8.91 1,500 0 0.0
27/05/2022
9.00
 69,100 8.91 9.20 8.81 1,000 9,000 -0.1
26/05/2022
8.91
 69,346 9.00 9.20 8.91 4,000 0 0.0
25/05/2022
9.00
 49,100 8.91 9.10 8.71 1,500 0 0.0
24/05/2022
8.91
 12,400 8.91 8.91 8.51 1,500 0 0.0
23/05/2022
8.91
 23,300 8.91 9.20 8.51 2,000 0 0.0
20/05/2022
8.91
 77,600 9.30 9.30 8.41 2,400 0 0.0
19/05/2022
9.30
 4,800 9.30 9.30 9.00 500 0 0.0
18/05/2022
9.30
 23,400 9.30 9.60 9.30 1,000 2,900 -0.0
17/05/2022
9.30
 147,100 8.81 9.30 8.81 500 0 0.0
16/05/2022
8.81
 80,903 8.71 9.50 8.81 35,500 1,500 0.3
13/05/2022
8.71
 33,100 9.30 9.30 8.71 25,000 0 0.2
12/05/2022
9.30
 47,800 9.30 9.40 8.81 37,000 7,500 0.3
11/05/2022
9.30
 30,300 9.10 9.40 9.30 15,000 1,000 0.1
10/05/2022
9.10
 83,000 8.71 9.10 8.51 38,200 9,100 0.3
09/05/2022
8.71
 119,601 9.40 9.40 8.51 47,500 10,500 0.3
06/05/2022
9.40
 33,200 9.70 9.89 9.30 13,100 0 0.1
05/05/2022
9.70
 33,600 9.60 9.89 9.50 19,000 0 0.2
04/05/2022
9.60
 9,900 9.89 9.89 9.60 0 0 0
29/04/2022
9.89
 51,000 9.70 9.89 9.50 22,900 0 0.2
28/04/2022
9.70
 17,900 9.50 9.99 9.60 400 800 -0.0
27/04/2022
9.50
 43,100 9.30 9.50 9.10 10,000 2,100 0.1
26/04/2022
9.30
 46,500 8.91 9.30 8.61 28,600 3,600 0.2
25/04/2022
8.91
 88,700 9.40 10.29 8.81 5,500 7,300 -0.0
22/04/2022
9.40
 62,900 9.40 10.09 9.00 0 900 -0.0
21/04/2022
9.40
 181,600 10.39 10.39 9.40 42,600 12,400 0.3
20/04/2022
10.39
 57,100 10.59 10.79 10.39 6,000 1,400 0.0
19/04/2022
10.59
 59,100 11.68 12.17 10.59 0 0 0
18/04/2022
11.68
 205,000 12.57 12.57 11.48 154,000 8,500 1.8
15/04/2022
12.57
 134,500 12.86 13.06 12.47 0 0 0
14/04/2022
12.86
 103,200 12.86 12.96 12.76 70,200 3,000 0.9
13/04/2022
12.86
 61,228 12.86 13.06 12.37 2,000 3,800 -0.0
12/04/2022
12.86
 91,100 13.26 13.85 12.86 12,500 2,900 0.1
08/04/2022
13.26
 45,700 13.65 13.75 12.96 2,500 0 0.0
07/04/2022
13.65
 28,100 13.65 13.85 13.46 1,000 0 0.0
06/04/2022
13.65
 73,500 13.95 13.95 13.65 0 4,500 -0.1
05/04/2022
13.95
 58,400 13.85 14.15 13.85 6,000 12,300 -0.1
04/04/2022
13.85
 108,500 13.65 14.35 13.75 10,500 37,700 -0.4
01/04/2022
13.65
 105,200 13.65 13.65 12.76 6,000 4,000 0.0
31/03/2022
13.65
 43,500 13.85 14.05 13.65 800 0 0.0
30/03/2022
13.85
 79,100 14.15 14.35 13.75 0 2,000 -0.0
29/03/2022
14.15
 35,600 13.85 14.25 13.85 0 0 0
28/03/2022
13.85
 110,300 14.54 14.54 13.85 1,000 2,000 -0.0
25/03/2022
14.54
 46,500 14.45 14.64 14.15 0 0 0
24/03/2022
14.45
 55,200 14.54 14.54 14.25 0 7,700 -0.1
23/03/2022
14.54
 82,500 14.74 14.84 13.85 0 0 0
22/03/2022
14.74
 189,560 14.45 14.84 14.35 0 8,000 -0.1
21/03/2022
14.45
 45,009 14.45 14.45 14.15 0 0 0
18/03/2022
14.45
 69,300 14.35 14.64 14.35 0 0 0
17/03/2022
14.35
 62,602 14.35 14.54 14.25 0 100 -0.0
16/03/2022
14.35
 67,209 14.15 14.45 13.95 0 2,000 -0.0
15/03/2022
14.15
 56,800 13.95 14.54 13.95 0 2,700 -0.0
14/03/2022
13.95
 92,500 14.54 14.64 13.85 0 12,900 -0.2
11/03/2022
14.54
 127,800 14.84 15.24 14.35 0 24,400 -0.4
10/03/2022
14.84
 63,209 14.64 15.04 14.64 10,000 0 0.2
09/03/2022
14.64
 107,900 14.74 14.74 14.15 0 0 0
08/03/2022
14.74
 208,700 14.74 15.14 14.35 2,500 32,400 -0.5
07/03/2022
14.74
 119,700 15.04 15.04 14.54 0 0 0
04/03/2022
15.04
 155,328 14.45 15.14 14.54 16,500 0 0.2
03/03/2022
14.45
 130,708 14.05 14.45 14.05 3,200 0 0.0
02/03/2022
14.05
 109,400 13.95 14.15 13.56 0 0 0
01/03/2022
13.95
 79,658 14.15 14.25 13.75 0 0 0
28/02/2022
14.15
 81,700 14.45 14.45 14.05 0 5,000 -0.1
25/02/2022
14.45
 215,800 13.85 14.64 13.65 14,500 0 0.2
24/02/2022
13.85
 243,200 14.05 14.35 12.86 17,900 12,100 0.1
23/02/2022
14.05
 68,010 14.05 14.25 13.85 6,000 0 0.1
22/02/2022
14.05
 145,208 14.45 14.45 13.56 10,100 0 0.1
21/02/2022
14.45
 120,800 13.95 14.54 13.95 12,400 2,000 0.2
18/02/2022
13.95
 95,600 13.65 14.54 13.36 0 0 0
17/02/2022
13.65
 43,200 13.75 13.75 13.36 1,000 0 0.0
16/02/2022
13.75
 20,000 13.75 13.75 13.46 0 1,500 -0.0
15/02/2022
13.75
 22,800 13.36 13.75 13.06 1,000 0 0.0
14/02/2022
13.36
 68,647 13.85 13.85 13.26 0 1,000 -0.0
11/02/2022
13.85
 55,700 13.85 14.05 13.75 0 0 0
10/02/2022
13.85
 33,101 14.15 14.15 13.36 1,000 6,500 -0.1
09/02/2022
14.15
 45,830 14.05 14.25 13.95 0 0 0
08/02/2022
14.05
 71,001 14.05 14.45 13.85 0 17,000 -0.2
07/02/2022
14.05
 41,662 12.86 14.15 12.96 5,200 1,500 0.1
28/01/2022
12.86
 34,000 13.26 13.26 12.86 8,000 500 0.1
27/01/2022
13.26
 24,900 12.96 13.26 12.96 1,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |