CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |