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)
26/01/2022
12.96
 83,608 13.36 13.36 12.96 7,000 0 0.1
25/01/2022
13.36
 163,003 12.47 13.65 12.37 94,400 3,200 1.2
24/01/2022
12.47
 146,618 13.65 13.65 12.47 38,000 8,000 0.4
21/01/2022
13.65
 73,502 14.25 14.74 13.65 7,300 13,000 -0.1
20/01/2022
14.25
 62,749 13.06 14.35 12.96 3,000 13,000 -0.1
19/01/2022
13.06
 119,200 12.57 13.26 11.87 6,100 4,500 0.0
18/01/2022
12.57
 254,300 13.56 13.56 12.47 47,000 7,500 0.5
17/01/2022
13.56
 345,700 15.04 15.04 13.56 42,500 5,500 0.5
14/01/2022
15.04
 454,700 15.93 15.93 14.74 19,100 3,000 0.2
13/01/2022
15.93
 145,501 17.12 17.12 15.93 7,500 0 0.1
12/01/2022
17.12
 142,000 16.82 17.41 16.42 5,500 5,100 0.0
11/01/2022
16.82
 211,110 17.41 17.41 16.82 3,000 1,500 0.0
10/01/2022
17.41
 245,000 17.71 18.21 17.02 0 0 0
07/01/2022
17.71
 204,357 17.61 17.81 17.41 0 2,500 -0.0
06/01/2022
17.61
 253,049 17.71 17.71 16.82 0 2,100 -0.0
05/01/2022
17.71
 264,152 18.01 18.21 17.51 0 0 0
04/01/2022
18.01
 186,400 18.01 18.30 17.61 0 0 0
31/12/2021
18.01
 205,825 18.70 19.79 17.91 0 2,300 -0.0
30/12/2021
18.70
 454,855 17.22 18.70 17.22 2,100 30,300 -0.5
29/12/2021
17.22
 190,610 17.02 17.22 16.62 4,500 32,000 -0.5
28/12/2021
17.02
 230,100 17.41 17.41 16.82 0 0 0
27/12/2021
17.41
 166,350 17.22 17.71 17.32 0 0 0
24/12/2021
17.22
 124,605 17.22 17.61 16.82 3,500 3,200 0.0
23/12/2021
17.22
 405,328 17.91 17.91 16.33 20,800 8,600 0.2
22/12/2021
17.91
 388,443 18.70 18.80 17.81 0 0 0
21/12/2021
18.70
 192,900 19.10 19.10 18.40 0 5,400 -0.1
20/12/2021
19.10
 275,078 18.70 19.29 18.70 300 3,000 -0.1
17/12/2021
18.70
 457,600 17.91 18.90 17.61 5,500 1,000 0.1
16/12/2021
17.91
 270,800 18.21 18.30 17.61 0 0 0
15/12/2021
18.21
 293,300 18.80 18.80 18.01 500 0 0.0
14/12/2021
18.80
 230,820 18.90 19.10 18.70 0 0 0
13/12/2021
18.90
 275,638 19.00 19.29 18.30 4,200 0 0.1
10/12/2021
19.00
 292,151 19.49 19.49 18.80 0 0 0
09/12/2021
19.49
 181,600 19.39 19.59 19.00 0 0 0
08/12/2021
19.39
 399,810 19.59 20.28 19.39 0 8,900 -0.2
07/12/2021
19.59
 388,400 17.81 19.59 17.91 0 600 -0.0
06/12/2021
17.81
 522,098 18.40 18.80 17.61 0 100 -0.0
03/12/2021
18.40
 945,200 20.38 20.38 18.40 500 0 0.0
02/12/2021
20.38
 775,261 21.77 21.77 20.28 100 114,400 -2.4
01/12/2021
21.77
 837,095 21.27 22.76 20.48 8,000 211,700 -4.3
30/11/2021
21.27
 641,745 19.39 21.27 19.49 2,000 135,000 -2.9
29/11/2021
19.39
 1,677,444 17.71 19.39 16.82 0 457,100 -8.9
26/11/2021
17.71
 402,019 17.81 18.01 17.41 0 0 0
25/11/2021
17.81
 346,040 17.12 18.21 16.92 0 5,000 -0.1
24/11/2021
17.12
 246,950 17.22 18.11 17.02 0 0 0
23/11/2021
17.22
 226,998 16.82 17.22 15.83 1,000 500 0.0
22/11/2021
16.82
 272,140 17.81 17.81 16.62 0 7,800 -0.1
19/11/2021
17.81
 559,892 18.30 18.80 16.52 0 43,600 -0.8
18/11/2021
18.30
 646,884 17.02 18.70 16.92 0 131,300 -2.4
17/11/2021
17.02
 385,380 16.82 17.41 16.52 400 36,800 -0.6
16/11/2021
16.82
 353,704 17.41 17.81 16.33 5,800 26,200 -0.4
15/11/2021
17.41
 567,105 16.23 17.51 16.42 4,400 233,600 -4.0
12/11/2021
16.23
 294,907 16.33 16.42 15.73 0 7,000 -0.1
11/11/2021
16.33
 392,300 16.42 16.62 15.63 0 16,500 -0.3
10/11/2021
16.42
 317,000 16.23 16.62 15.63 0 60,000 -1.0
09/11/2021
16.23
 446,292 16.03 16.62 15.34 100 50,000 -0.8
08/11/2021
16.03
 780,417 14.64 16.03 14.64 0 230,500 -3.7
05/11/2021
14.64
 298,029 14.64 14.94 14.25 0 20,000 -0.3
04/11/2021
14.64
 402,962 14.35 15.53 13.36 500 56,900 -0.8
03/11/2021
14.35
 590,667 14.64 14.94 13.36 1,700 50,700 -0.7
02/11/2021
14.64
 750,439 13.36 14.64 13.65 0 319,500 -4.7
01/11/2021
13.36
 752,434 12.17 13.36 12.47 6,000 170,100 -2.2
29/10/2021
12.17
 373,825 11.87 12.57 11.77 4,700 14,700 -0.1
28/10/2021
11.87
 161,520 11.87 11.97 11.68 0 20,000 -0.2
27/10/2021
11.87
 95,300 11.68 11.97 11.58 0 0 0
26/10/2021
11.68
 90,600 11.87 11.97 11.48 16,500 17,700 -0.0
25/10/2021
11.87
 141,900 11.97 12.07 11.68 11,000 5,000 0.1
22/10/2021
11.97
 119,600 11.97 12.07 11.77 1,500 10,000 -0.1
21/10/2021
11.97
 198,200 12.07 12.17 11.77 0 68,600 -0.8
20/10/2021
12.07
 149,100 12.07 12.47 11.77 6,500 41,400 -0.4
19/10/2021
12.07
 122,400 11.77 12.17 11.68 1,000 22,000 -0.3
18/10/2021
11.77
 129,500 11.58 11.77 11.48 5,300 0 0
15/10/2021
11.58
 81,300 11.58 11.68 11.38 11,000 0 0.1
14/10/2021
11.58
 55,300 11.68 11.68 11.38 0 4,000 -0.0
13/10/2021
11.68
 18,900 11.68 11.68 11.38 1,000 0 0.0
12/10/2021
11.68
 64,100 11.68 11.68 11.38 8,200 0 0.1
11/10/2021
11.68
 31,000 11.38 11.68 11.38 1,000 4,200 -0.0
08/10/2021
11.38
 67,600 11.58 11.58 11.38 0 0 0
07/10/2021
11.58
 63,832 11.68 11.87 11.38 0 1,200 -0.0
06/10/2021
11.68
 53,900 11.68 11.87 11.38 0 0 0
05/10/2021
11.68
 73,200 11.28 11.77 11.18 0 0 0
04/10/2021
11.28
 80,010 11.58 11.58 10.79 8,200 0 0.1
01/10/2021
11.58
 110,200 11.58 11.68 11.28 15,000 0 0.2
30/09/2021
11.58
 35,800 11.38 11.58 11.38 300 0 0.0
29/09/2021
11.38
 40,400 11.48 11.58 11.28 12,200 3,500 0.1
28/09/2021
11.48
 66,220 11.28 11.48 10.88 4,000 0 0.0
27/09/2021
11.28
 171,600 11.87 11.87 11.28 2,500 18,200 -0.2
24/09/2021
11.87
 160,100 11.97 12.27 11.48 2,700 2,100 0.0
23/09/2021
11.97
 214,795 12.86 12.96 11.97 800 3,900 -0.0
22/09/2021
12.86
 227,069 12.37 12.96 11.97 23,700 0 0.3
21/09/2021
12.37
 128,025 12.47 12.47 11.87 0 6,300 -0.1
20/09/2021
12.47
 318,900 12.37 13.36 12.17 0 21,000 -0.3
17/09/2021
12.37
 589,766 11.28 12.37 11.38 22,600 65,500 -0.5
16/09/2021
11.28
 69,100 11.18 11.28 10.98 900 0 0.0
15/09/2021
11.18
 36,070 10.98 11.38 10.88 5,000 0 0
14/09/2021
10.98
 153,210 11.38 11.77 10.98 0 19,600 -0.2
13/09/2021
11.38
 195,500 10.98 11.48 10.98 9,000 0 0
10/09/2021
10.98
 155,864 10.98 11.08 10.88 6,900 44,600 -0.4
09/09/2021
10.98
 104,300 10.98 10.98 10.79 17,100 0 0.2
08/09/2021
10.98
 121,400 11.28 11.28 10.98 0 14,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |