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)
23/09/2020
6.07
 19,800 5.57 6.07 5.57 0 2,000 -0.0
22/09/2020
5.57
 21,200 5.47 5.57 5.37 0 6,300 -0.0
21/09/2020
5.47
 14,310 5.47 5.47 5.37 0 2,500 -0.0
18/09/2020
5.47
 8,300 5.37 5.57 5.27 0 0 0
17/09/2020
5.37
 34,400 5.47 5.47 5.37 8,000 0 0.0
16/09/2020
5.47
 3,410 5.47 5.47 5.47 0 0 0
15/09/2020
5.47
 13,200 5.47 5.57 5.27 300 500 -0.0
14/09/2020
5.47
 7,320 5.37 5.47 5.37 1,500 1,000 0.0
11/09/2020
5.37
 5,500 5.67 5.67 5.37 300 0 0.0
10/09/2020
5.67
 200 5.27 5.67 5.47 200 0 0.0
09/09/2020
5.27
 1,400 5.37 5.37 5.18 200 200 -0
08/09/2020
5.37
 30,510 5.47 5.47 5.08 3,100 23,300 -0.1
07/09/2020
5.47
 11,700 5.57 5.57 5.47 0 0 0
04/09/2020
5.57
 12,620 5.67 5.67 5.37 400 0 0.0
03/09/2020
5.67
 10,939 5.57 6.07 5.47 1,000 2,500 -0.0
01/09/2020
5.57
 35,600 5.08 5.57 4.78 4,500 3,500 0.0
31/08/2020
5.08
 23,220 4.98 5.18 4.58 4,500 1,000 0.0
28/08/2020
4.98
 65,301 5.08 5.08 4.58 2,000 31,700 -0.1
27/08/2020
5.08
 74,000 4.88 5.08 4.48 3,900 4,000 -0.0
26/08/2020
4.88
 13,800 4.88 5.08 4.88 600 5,300 -0.0
25/08/2020
4.88
 37,000 5.27 5.27 4.78 7,500 5,900 0.0
24/08/2020
5.27
 2,100 4.98 5.37 5.27 0 600 -0.0
21/08/2020
4.98
 0 4.98 4.98 4.98 0 0 0
20/08/2020
4.98
 28,410 5.47 5.47 4.98 5,000 1,000 0.0
19/08/2020
5.47
 8,400 5.08 5.57 5.37 500 3,000 -0.0
18/08/2020
5.08
 6,900 5.37 5.67 5.08 1,000 1,000 -0.0
17/08/2020
5.37
 21,200 5.87 5.87 5.37 3,000 0 0.0
14/08/2020
5.87
 1,000 5.77 5.87 5.77 1,000 0 0.0
13/08/2020
5.77
 3,800 5.47 5.77 5.47 500 0 0.0
12/08/2020
5.47
 7,300 5.97 5.97 5.37 1,000 0 0.0
11/08/2020
5.97
 600 5.97 6.07 5.97 500 0 0.0
10/08/2020
5.97
 7,300 6.37 6.37 5.77 500 0 0.0
07/08/2020
6.37
 0 6.37 6.37 6.37 0 0 0
06/08/2020
6.37
 5,200 6.17 6.37 5.57 0 0 0
05/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
04/08/2020
6.17
 12,200 5.97 6.17 5.97 1,000 500 0.0
03/08/2020
5.97
 700 5.97 6.07 5.97 700 500 0.0
31/07/2020
5.97
 300 5.47 5.97 5.57 300 200 0.0
30/07/2020
5.47
 400 6.07 6.07 5.47 200 100 0.0
29/07/2020
6.07
 15,600 6.17 6.37 5.57 15,500 15,000 0.0
28/07/2020
6.17
 11,700 6.37 6.37 5.77 10,600 500 0.1
27/07/2020
6.37
 0 6.37 6.37 6.37 0 0 0
24/07/2020
6.37
 4,600 6.47 6.47 5.87 4,000 4,000 0
23/07/2020
6.47
 2,700 6.57 6.57 6.27 1,600 1,500 0.0
22/07/2020
6.57
 23,000 6.47 6.57 6.17 11,900 10,100 0.0
21/07/2020
6.47
 4,100 6.77 6.77 6.37 3,300 3,300 0
20/07/2020
6.77
 8,400 6.57 6.77 6.27 7,200 7,400 -0.0
17/07/2020
6.57
 2,900 6.27 6.57 6.17 1,700 1,900 -0.0
16/07/2020
6.27
 24,200 6.87 6.87 6.27 9,500 5,500 0.0
15/07/2020
6.87
 0 6.87 6.87 6.87 0 0 0
14/07/2020
6.87
 14,200 6.97 7.17 6.47 9,500 9,500 0
13/07/2020
6.97
 0 6.97 6.97 6.97 0 0 0
10/07/2020
6.97
 0 6.97 6.97 6.97 0 0 0
09/07/2020
6.97
 7,600 6.87 6.97 6.27 7,000 7,600 -0.0
08/07/2020
6.87
 3,500 6.77 6.87 6.77 2,500 500 0.0
07/07/2020
6.77
 3,500 6.77 6.77 6.67 3,500 3,500 0
06/07/2020
6.77
 7,000 6.77 6.77 6.57 7,000 7,000 0
03/07/2020
6.77
 11,500 6.97 6.97 6.47 7,500 7,500 -0.0
02/07/2020
6.97
 9,900 6.87 6.97 6.97 0 0 0
01/07/2020
6.87
 15,000 6.77 6.97 6.57 4,800 3,000 0.0
30/06/2020
6.77
 8,600 7.17 7.17 6.67 3,900 7,600 -0.0
29/06/2020
7.17
 15,700 7.46 8.16 6.77 2,500 11,600 -0.1
26/06/2020
7.46
 3,400 7.46 7.46 6.97 0 2,000 -0.0
25/06/2020
7.46
 52,500 6.97 7.46 6.67 5,500 46,800 -0.3
24/06/2020
6.97
 13,100 7.07 7.07 6.87 0 11,100 -0.1
23/06/2020
7.07
 12,000 6.97 7.07 6.87 0 0 0
22/06/2020
6.97
 16,500 6.87 7.07 6.97 0 13,000 -0.1
19/06/2020
6.87
 8,000 6.97 6.97 6.77 0 4,000 -0.0
18/06/2020
6.97
 1,200 6.87 6.97 6.87 0 1,200 -0.0
17/06/2020
6.87
 1,900 6.77 6.87 6.77 0 5,400 -0.0
16/06/2020
6.77
 5,900 6.97 6.97 6.77 0 5,400 -0.0
15/06/2020
6.97
 8,300 7.66 7.66 6.97 0 8,300 -0.1
12/06/2020
7.66
 43,500 6.97 7.66 6.47 13,400 38,400 -0.2
11/06/2020
6.97
 17,900 6.87 6.97 6.77 4,500 14,900 -0.1
10/06/2020
6.87
 10,710 6.97 7.07 6.77 2,500 2,100 0.0
09/06/2020
6.97
 6,710 7.17 7.17 6.97 0 5,200 -0.0
08/06/2020
7.17
 10,110 6.87 7.17 6.87 0 10,100 -0.1
05/06/2020
6.87
 37,600 7.07 7.17 6.87 11,500 36,800 -0.2
04/06/2020
7.07
 32,600 7.07 7.36 6.87 18,500 12,000 0.0
03/06/2020
7.07
 4,100 7.07 7.36 7.07 1,500 3,800 -0.0
02/06/2020
7.07
 4,000 7.36 7.36 7.07 2,500 2,800 -0.0
01/06/2020
7.36
 14,700 7.36 7.36 6.87 0 0 0
29/05/2020
7.36
 15,000 7.07 7.36 7.07 6,000 6,000 0
28/05/2020
7.07
 9,400 7.07 7.17 7.07 500 0 0.0
27/05/2020
7.07
 4,400 7.56 7.56 7.07 800 2,000 -0.0
26/05/2020
7.56
 8,200 7.76 7.76 7.07 2,000 6,900 -0.0
25/05/2020
7.76
 2,700 7.66 7.76 7.26 0 1,000 -0.0
22/05/2020
7.66
 21,600 6.97 7.66 7.07 1,500 2,100 -0.0
21/05/2020
6.97
 3,500 7.07 7.07 6.97 0 2,300 -0.0
20/05/2020
7.07
 2,400 7.66 7.66 7.07 0 2,400 -0.0
19/05/2020
7.66
 2,600 6.97 7.66 7.07 0 400 -0.0
18/05/2020
6.97
 2,800 7.17 7.17 6.97 1,000 1,100 -0.0
15/05/2020
7.17
 500 7.46 7.46 7.17 0 500 -0.0
14/05/2020
7.46
 19,400 7.07 7.46 7.17 0 10,500 -0.1
13/05/2020
7.07
 1,000 7.46 7.46 7.07 0 1,000 -0.0
12/05/2020
7.46
 0 7.46 7.46 7.46 0 0 0
11/05/2020
7.46
 2,500 7.17 7.46 7.07 2,500 2,500 0
08/05/2020
7.17
 5,400 7.17 7.76 7.07 2,100 2,100 0
07/05/2020
7.17
 2,400 7.17 7.26 7.07 1,500 1,500 0
06/05/2020
7.17
 10,100 7.17 7.17 7.07 1,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |