CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
8.26
 49,200 8.16 8.56 8.26 23,700 0 0.2
17/02/2021
8.16
 54,000 8.66 8.66 8.06 0 0 0
09/02/2021
8.66
 25,300 8.46 8.66 8.26 500 1,500 -0.0
08/02/2021
8.46
 42,500 8.66 8.76 8.26 0 0 0
05/02/2021
8.66
 12,800 8.46 8.86 8.16 0 1,700 -0.0
04/02/2021
8.46
 31,500 8.06 8.86 8.16 4,000 4,900 -0.0
03/02/2021
8.06
 34,200 7.46 8.06 7.46 0 4,300 -0.0
02/02/2021
7.46
 28,600 6.87 7.46 7.07 0 4,000 -0.0
01/02/2021
6.87
 9,900 7.46 7.46 6.87 0 500 -0.0
29/01/2021
7.46
 18,300 7.17 7.66 6.67 100 500 -0.0
28/01/2021
7.17
 174,500 7.96 7.96 7.17 4,400 0 0.0
27/01/2021
7.96
 78,000 8.66 8.66 7.86 2,800 0 0.0
26/01/2021
8.66
 80,500 9.26 9.26 8.66 100 0 0.0
25/01/2021
9.26
 73,900 9.45 9.55 9.16 0 0 0
22/01/2021
9.45
 104,400 9.65 9.65 9.06 7,000 0 0.1
21/01/2021
9.65
 92,100 9.35 9.95 9.16 4,700 1,500 0.0
20/01/2021
9.35
 52,400 9.85 9.85 8.96 1,300 0 0.0
19/01/2021
9.85
 161,300 10.45 10.55 9.45 1,000 3,500 -0.0
18/01/2021
10.45
 154,100 10.55 10.95 10.45 0 500 -0.0
15/01/2021
10.55
 211,302 10.35 10.55 10.05 100 0 0.0
14/01/2021
10.35
 115,700 10.85 10.85 9.85 7,000 0 0.1
13/01/2021
10.85
 90,740 10.35 10.95 10.35 0 900 -0.0
12/01/2021
10.35
 263,900 9.55 10.35 9.45 200 100,500 -1.0
11/01/2021
9.55
 354,200 8.86 9.55 8.96 2,000 41,000 -0.4
08/01/2021
8.86
 121,820 8.46 9.16 8.66 0 2,000 -0.0
07/01/2021
8.46
 140,900 7.96 8.46 7.66 100 0 0.0
06/01/2021
7.96
 26,700 7.96 7.96 7.66 100 0 0.0
05/01/2021
7.96
 75,600 7.96 7.96 7.56 0 0 0
04/01/2021
7.96
 95,500 7.96 7.96 7.46 0 0 0
31/12/2020
7.96
 50,100 8.36 8.36 7.56 4,200 19,500 -0.1
30/12/2020
8.36
 105,400 7.66 8.36 6.97 3,000 36,800 -0.2
29/12/2020
7.66
 243,913 8.46 8.46 7.66 13,500 222,000 -1.6
28/12/2020
8.46
 352,500 8.96 9.75 8.06 7,500 304,500 -2.5
25/12/2020
8.96
 126,701 8.16 8.96 8.76 0 41,700 -0.4
24/12/2020
8.16
 147,163 7.46 8.16 7.56 0 8,300 -0.1
23/12/2020
7.46
 14,570 6.87 7.46 7.46 0 3,800 -0.0
22/12/2020
6.87
 64,520 6.27 6.87 6.47 0 0 0
21/12/2020
6.27
 46,800 5.87 6.27 5.87 0 3,000 -0.0
18/12/2020
5.87
 10,874 5.87 5.87 5.67 100 4,800 -0.0
17/12/2020
5.87
 13,400 5.97 6.27 5.77 400 11,600 -0.1
16/12/2020
5.97
 55,900 5.97 5.97 5.77 11,900 20,000 -0.0
15/12/2020
5.97
 75,300 5.87 5.97 5.67 2,500 2,000 0.0
14/12/2020
5.87
 26,500 5.67 5.97 5.57 1,700 17,400 -0.1
11/12/2020
5.67
 17,100 5.97 5.97 5.67 0 600 -0.0
10/12/2020
5.97
 17,400 5.77 6.27 5.97 100 13,500 -0.1
09/12/2020
5.77
 41,800 5.27 5.77 5.27 900 13,100 -0.1
08/12/2020
5.27
 56,200 5.67 5.87 5.18 1,400 4,500 -0.0
07/12/2020
5.67
 800 5.67 5.97 5.67 100 0 0.0
04/12/2020
5.67
 2,200 5.57 5.77 5.57 100 2,000 -0.0
03/12/2020
5.57
 14,000 5.57 5.57 5.57 2,000 100 0.0
02/12/2020
5.57
 100 5.87 5.87 5.57 0 100 -0.0
01/12/2020
5.87
 200 5.67 5.87 5.47 0 100 -0.0
30/11/2020
5.67
 3,000 5.97 5.97 5.67 0 3,000 -0.0
27/11/2020
5.97
 400 5.97 5.97 5.37 100 100 0
26/11/2020
5.97
 1,000 5.97 5.97 5.97 0 0 0
25/11/2020
5.97
 10,300 5.57 5.97 5.87 100 0 0.0
24/11/2020
5.57
 300 5.77 5.77 5.57 100 200 -0.0
23/11/2020
5.77
 1,700 5.87 5.87 5.77 0 0 0
20/11/2020
5.87
 1,500 5.97 5.97 5.47 0 0 0
19/11/2020
5.97
 0 5.97 5.97 5.97 0 0 0
18/11/2020
5.97
 5,000 6.17 6.17 5.97 0 2,000 -0.0
17/11/2020
6.17
 2,700 5.67 6.17 5.67 2,700 0 0.0
16/11/2020
5.67
 4,300 5.77 5.77 5.47 100 500 -0.0
13/11/2020
5.77
 800 5.97 5.97 5.57 500 200 0.0
12/11/2020
5.97
 0 5.97 5.97 5.97 0 0 0
11/11/2020
5.97
 0 5.97 5.97 5.97 0 0 0
10/11/2020
5.97
 600 5.87 5.97 5.47 400 300 0.0
09/11/2020
5.87
 3,900 5.87 6.07 5.67 300 1,500 -0.0
06/11/2020
5.87
 13,600 5.87 5.97 5.37 6,100 100 0.0
05/11/2020
5.87
 2,800 5.87 5.97 5.47 200 300 -0.0
04/11/2020
5.87
 8,900 6.47 6.47 5.87 7,400 2,000 0.0
03/11/2020
6.47
 4,100 6.07 6.47 5.97 4,100 4,000 0.0
02/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
30/10/2020
6.07
 7,200 5.77 6.27 5.77 0 0 0
29/10/2020
5.77
 0 5.77 5.77 5.77 0 0 0
28/10/2020
5.77
 600 5.87 5.87 5.67 500 0 0.0
27/10/2020
5.87
 9,000 5.97 5.97 5.87 9,000 0 0.1
26/10/2020
5.97
 0 5.97 5.97 5.97 0 0 0
23/10/2020
5.97
 2,000 5.97 5.97 5.97 1,500 2,000 -0.0
22/10/2020
5.97
 1,110 5.87 5.97 5.97 0 0 0
21/10/2020
5.87
 2,500 5.87 5.87 5.87 2,000 0 0.0
20/10/2020
5.87
 17,700 5.87 5.87 5.87 8,000 0 0.0
19/10/2020
5.87
 4,100 6.07 6.07 5.87 1,000 0 0.0
16/10/2020
6.07
 15,100 6.07 6.07 5.87 3,200 0 0.0
15/10/2020
6.07
 2,700 6.07 6.07 6.07 2,500 2,700 -0.0
14/10/2020
6.07
 27,900 5.87 6.07 5.77 4,500 0 0.0
13/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
12/10/2020
5.87
 47,300 5.77 5.97 5.57 8,000 0 0.0
09/10/2020
5.77
 27,300 5.77 6.17 5.77 0 5,000 -0.0
08/10/2020
5.77
 100 6.17 6.17 5.77 100 0 0.0
07/10/2020
6.17
 0 6.17 6.17 6.17 0 0 0
06/10/2020
6.17
 3,600 6.27 6.27 6.07 0 300 -0.0
05/10/2020
6.27
 500 5.97 6.27 5.97 0 0 0
02/10/2020
5.97
 13,200 6.07 6.27 5.97 0 0 0
01/10/2020
6.07
 24,100 6.17 6.17 6.07 0 0 0
30/09/2020
6.17
 450 5.97 6.17 6.07 0 300 -0.0
29/09/2020
5.97
 10,900 5.97 5.97 5.77 3,800 100 0.0
28/09/2020
5.97
 23,300 5.87 5.97 5.67 300 1,700 -0.0
25/09/2020
5.87
 2,600 5.97 5.97 5.87 0 1,200 -0.0
24/09/2020
5.97
 28,909 6.07 6.27 5.97 0 7,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |