CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
11.28
 110,214 11.28 11.38 11.08 0 0 0
06/09/2021
11.28
 211,160 10.98 11.38 10.98 19,900 0 0.2
01/09/2021
10.98
 81,750 10.88 11.08 10.59 6,000 0 0.1
31/08/2021
10.88
 147,500 10.88 11.08 10.69 56,900 0 0.6
30/08/2021
10.88
 186,240 10.88 11.38 10.49 12,800 0 0.1
27/08/2021
10.88
 127,600 10.88 10.88 10.39 0 7,800 -0.1
26/08/2021
10.88
 199,105 11.08 11.08 9.99 2,000 0 0.0
25/08/2021
11.08
 97,930 11.28 11.28 10.39 0 5,600 -0.1
24/08/2021
11.28
 442,585 12.17 13.06 11.08 0 68,100 -0.9
23/08/2021
12.17
 565,854 11.08 12.17 10.88 0 82,500 -1.0
20/08/2021
11.08
 556,300 10.69 11.68 10.39 0 94,800 -1.1
19/08/2021
10.69
 278,000 10.19 10.79 9.50 2,500 56,500 -0.6
18/08/2021
10.19
 167,800 9.80 10.19 9.40 0 29,100 -0.3
17/08/2021
9.80
 203,500 9.40 10.19 9.60 32,600 3,800 0.3
16/08/2021
9.40
 182,900 8.61 9.40 8.41 58,400 4,100 0.5
13/08/2021
8.61
 50,000 8.61 8.81 8.61 0 3,000 -0.0
12/08/2021
8.61
 45,700 8.51 8.71 8.41 12,000 1,000 0.1
11/08/2021
8.51
 52,410 8.41 8.61 7.62 1,000 11,000 -0.1
10/08/2021
8.41
 20,900 8.61 8.61 7.82 1,000 3,000 -0.0
09/08/2021
8.61
 46,100 8.51 8.61 7.72 6,900 4,000 0.0
06/08/2021
8.51
 36,500 8.51 8.61 8.21 500 1,900 -0.0
05/08/2021
8.51
 13,000 8.51 8.71 8.41 500 500 -0
04/08/2021
8.51
 119,300 8.21 8.71 8.21 0 26,500 -0.2
03/08/2021
8.21
 57,500 8.11 8.21 7.92 2,000 0 0.0
02/08/2021
8.11
 29,800 8.01 8.21 8.01 11,000 0 0.1
30/07/2021
8.01
 42,300 8.01 8.21 8.01 2,000 2,000 -0.0
29/07/2021
8.01
 32,300 8.11 8.21 8.01 3,500 0 0.0
28/07/2021
8.11
 18,300 8.21 8.31 8.11 9,100 0 0.1
27/07/2021
8.21
 39,000 8.31 8.51 8.01 4,900 8,500 -0.0
26/07/2021
8.31
 39,000 8.41 8.41 7.92 5,000 2,000 0.0
23/07/2021
8.41
 20,500 8.41 8.51 8.01 4,500 0 0.0
22/07/2021
8.41
 20,600 8.11 8.91 8.11 1,000 5,100 -0.0
21/07/2021
8.11
 17,400 8.21 8.41 8.11 1,000 6,000 -0.0
20/07/2021
8.21
 58,200 7.92 8.21 7.92 1,000 7,500 -0.1
19/07/2021
7.92
 43,100 8.61 8.61 7.92 11,900 0 0.1
16/07/2021
8.61
 26,900 8.91 8.91 8.61 1,000 500 0.0
15/07/2021
8.91
 30,700 8.61 8.91 8.41 1,000 5,800 -0.0
14/07/2021
8.61
 45,900 8.31 8.61 8.21 9,100 1,700 0.1
13/07/2021
8.31
 96,100 8.21 8.61 7.92 16,200 10,000 0.1
12/07/2021
8.21
 245,900 9.10 9.10 8.21 46,500 31,500 0.1
09/07/2021
9.10
 114,700 9.89 9.89 9.10 15,600 9,800 0.1
08/07/2021
9.89
 85,300 9.89 10.09 9.60 17,500 18,700 -0.0
07/07/2021
9.89
 142,000 10.09 10.19 9.30 15,500 20,000 -0.0
06/07/2021
10.09
 40,500 10.59 10.88 9.99 0 1,000 -0.0
05/07/2021
10.59
 120,935 10.98 11.68 10.49 0 19,900 -0.2
02/07/2021
10.98
 392,540 10.09 10.98 9.99 0 2,300 -0.0
01/07/2021
10.09
 106,900 9.89 10.09 9.60 1,000 0 0.0
30/06/2021
9.89
 125,935 9.89 10.09 9.70 10,000 0 0.1
29/06/2021
9.89
 50,200 9.99 10.09 9.80 0 0 0
28/06/2021
9.99
 74,400 10.19 10.49 9.99 0 1,000 -0.0
25/06/2021
10.19
 144,100 9.89 10.19 9.80 500 200 0.0
24/06/2021
9.89
 39,700 9.99 10.09 9.89 1,000 6,000 -0.1
23/06/2021
9.99
 80,300 9.99 10.19 9.89 0 0 0
22/06/2021
9.99
 48,100 9.99 10.09 9.89 0 0 0
21/06/2021
9.99
 60,700 9.99 10.29 9.89 1,000 0 0.0
18/06/2021
9.99
 92,800 9.99 10.19 9.80 4,000 3,000 0.0
17/06/2021
9.99
 76,700 10.19 10.19 9.89 2,000 0 0.0
16/06/2021
10.19
 66,500 10.29 10.39 9.89 1,000 0 0.0
15/06/2021
10.29
 83,300 10.49 10.49 10.19 9,000 9,000 0.0
14/06/2021
10.49
 142,916 10.49 11.08 10.09 0 0 0
11/06/2021
10.49
 63,000 9.99 10.59 9.80 11,000 5,500 0.1
10/06/2021
9.99
 72,900 10.39 10.39 9.80 5,300 0 0.1
09/06/2021
10.39
 203,850 9.80 10.59 8.91 39,700 17,500 0.2
08/06/2021
9.80
 225,900 10.79 10.79 9.80 7,000 13,000 -0.1
07/06/2021
10.79
 284,500 11.77 11.87 10.69 2,000 2,000 0
04/06/2021
11.77
 169,300 12.47 12.47 11.28 1,000 0 0.0
03/06/2021
12.47
 250,100 12.27 12.66 11.87 8,500 35,000 -0.3
02/06/2021
12.27
 119,700 11.97 12.37 11.68 2,000 6,100 -0.1
01/06/2021
11.97
 255,100 11.68 12.66 11.68 2,000 100,500 -1.2
31/05/2021
11.68
 699,700 10.69 11.68 10.88 41,000 251,100 -2.5
28/05/2021
10.69
 38,500 10.49 10.79 9.60 1,000 30,000 -0.3
27/05/2021
10.49
 57,900 10.69 10.69 10.19 1,000 0 0.0
26/05/2021
10.69
 37,000 10.69 10.69 10.49 0 0 0
25/05/2021
10.69
 71,000 10.59 10.69 10.49 3,000 0 0.0
24/05/2021
10.59
 42,400 10.88 10.98 10.39 500 3,500 -0.0
21/05/2021
10.88
 518,400 9.89 10.88 9.89 293,300 147,600 1.6
20/05/2021
9.89
 177,900 9.40 9.89 9.30 41,000 30,000 0.1
19/05/2021
9.40
 17,500 9.40 9.40 9.20 12,600 0 0.1
18/05/2021
9.40
 27,400 9.50 9.50 9.20 5,000 0 0.0
17/05/2021
9.50
 81,900 9.40 9.50 9.40 49,000 21,300 0.3
14/05/2021
9.40
 66,700 9.50 9.50 9.30 33,000 0 0.3
13/05/2021
9.50
 86,200 9.40 9.50 9.30 58,500 25,900 0.3
12/05/2021
9.40
 61,800 8.91 9.40 8.91 25,700 5,000 0.2
11/05/2021
8.91
 50,200 9.00 9.70 8.91 0 5,200 -0.0
10/05/2021
9.00
 70,000 9.10 9.10 8.61 6,500 17,900 -0.1
07/05/2021
9.10
 21,539 9.40 9.40 8.91 1,039 2,000 -0.0
06/05/2021
9.40
 33,700 9.40 9.40 9.10 5,000 0 0.0
05/05/2021
9.40
 43,300 9.10 9.40 9.10 500 0 0.0
04/05/2021
9.10
 20,000 9.30 9.30 8.41 0 0 0
29/04/2021
9.30
 61,000 9.30 9.30 8.91 3,300 0 0.0
28/04/2021
9.30
 4,300 9.00 9.40 9.30 0 0 0
27/04/2021
9.00
 17,000 9.20 9.20 8.91 1,900 0 0.0
26/04/2021
9.20
 105,100 9.70 9.70 9.10 5,000 0 0.0
23/04/2021
9.70
 29,300 9.40 9.70 9.10 5,000 0 0.0
22/04/2021
9.40
 94,600 9.80 9.80 9.40 0 0 0
20/04/2021
9.80
 82,600 9.80 10.39 9.40 7,700 5,000 0.0
19/04/2021
9.80
 69,801 10.09 10.09 9.10 12,700 15,000 -0.0
16/04/2021
10.09
 83,200 10.19 10.19 9.40 2,500 2,000 0.0
15/04/2021
10.19
 155,200 10.59 10.79 10.09 2,800 800 0.0
14/04/2021
10.59
 158,800 10.49 10.59 10.39 0 22,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |