CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.20
-0.10
(-1.37%)
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)
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
08/04/2021
9.85
 144,000 9.65 9.95 9.55 0 0 0
07/04/2021
9.65
 65,400 9.85 9.95 9.45 0 0 0
06/04/2021
9.85
 132,400 9.45 9.85 9.16 10,700 5,000 0.1
05/04/2021
9.45
 72,100 9.85 9.85 9.26 0 1,400 -0.0
02/04/2021
9.85
 179,800 9.35 10.25 9.45 0 86,200 -0.9
01/04/2021
9.35
 322,540 8.56 9.35 8.66 0 14,300 -0.1
31/03/2021
8.56
 70,500 8.46 8.76 8.46 0 0 0
30/03/2021
8.46
 28,600 8.46 8.56 8.26 5,500 200 0.0
29/03/2021
8.46
 15,505 8.36 8.46 8.36 0 2,000 -0.0
26/03/2021
8.36
 46,500 8.36 8.36 7.96 1,000 0 0.0
25/03/2021
8.36
 13,300 8.56 8.56 8.36 1,400 0 0.0
24/03/2021
8.56
 49,200 8.66 8.66 8.46 0 0 0
23/03/2021
8.66
 39,305 8.56 8.66 8.46 100 0 0.0
22/03/2021
8.56
 47,000 8.66 8.66 8.56 0 1,000 -0.0
19/03/2021
8.66
 52,500 8.66 8.66 8.56 0 3,000 -0.0
18/03/2021
8.66
 17,800 8.66 8.76 8.66 0 5,300 -0.0
17/03/2021
8.66
 32,300 8.46 8.76 8.26 0 8,300 -0.1
16/03/2021
8.46
 36,400 8.56 8.66 8.36 1,500 15,900 -0.1
15/03/2021
8.56
 45,910 8.66 8.66 8.56 7,800 10,000 -0.0
12/03/2021
8.66
 23,208 8.56 8.96 8.56 0 4,400 -0.0
11/03/2021
8.56
 40,400 8.56 8.66 8.36 5,000 0 0.0
10/03/2021
8.56
 29,500 8.56 8.66 8.26 0 0 0
09/03/2021
8.56
 31,200 8.86 8.86 8.56 0 0 0
08/03/2021
8.86
 49,420 8.86 9.45 8.86 0 15,500 -0.1
05/03/2021
8.86
 43,300 8.56 8.96 8.26 0 6,500 -0.1
04/03/2021
8.56
 113,202 8.06 8.86 8.26 0 22,800 -0.2
03/03/2021
8.06
 37,900 8.16 8.26 7.96 0 0 0
02/03/2021
8.16
 14,200 8.16 8.26 8.16 0 0 0
01/03/2021
8.16
 28,000 8.16 8.26 8.06 4,500 1,600 0.0
26/02/2021
8.16
 5,100 8.16 8.16 7.96 200 0 0.0
25/02/2021
8.16
 89,742 8.16 8.36 7.96 300 0 0.0
24/02/2021
8.16
 23,700 8.16 8.46 8.16 0 0 0
23/02/2021
8.16
 15,000 8.36 8.36 7.96 0 0 0
22/02/2021
8.36
 22,800 8.36 8.46 8.36 0 0 0
19/02/2021
8.36
 28,600 8.26 8.36 7.96 3,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |