CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.90
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
(2026-05-20) 		0 0% 577,300 42,600 0
6.50
7.20
6.90
2 tháng
(2026-04-20) 		0.40 6.15% 2,528,900 739,700 0
6.30
7.30
6.90
3 tháng
(2026-03-23) 		0 0% 4,312,500 477,400 2.5
6.30
7.30
6.90
6 tháng
(2025-12-22) 		-1.80 -20.69% 10,970,400 2,054,500 15.9
6.30
9.70
6.90
12 tháng
(2025-06-24) 		-2.36 -25.45% 63,227,900 -3,289,700 -36.0
6.30
11.60
6.90
24 tháng
(2024-07-01) 		-4.45 -39.18% 85,029,897 -240,699 -3.4
6.30
11.94
6.90
36 tháng
(2023-07-05) 		-2.26 -24.64% 138,269,753 -2,694,660 -36.1
6.30
14.23
6.90
60 tháng
(2021-07-15) 		-2.06 -22.96% 191,781,156 -4,857,260 -77.2
3.88
21.89
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |