CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.30
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
(2025-12-29) 		-0.60 -6.74% 3,775,400 505,000 4.7
8.30
9.70
8.30
2 tháng
(2025-12-01) 		-0.70 -7.78% 4,947,500 991,800 8.9
8.30
9.70
8.30
3 tháng
(2025-10-30) 		-0.40 -4.60% 7,852,000 2,479,200 22.2
8.30
9.70
8.30
6 tháng
(2025-08-01) 		-1.60 -16.16% 44,765,900 -1,009,500 -9.3
8.30
11.60
8.30
12 tháng
(2025-02-03) 		-2.45 -22.78% 64,229,830 -3,071,609 -29.6
8.30
11.60
8.30
24 tháng
(2024-02-15) 		-1.85 -18.24% 104,166,311 -2,961,799 -31.6
8.30
14.23
8.30
36 tháng
(2023-02-13) 		2.23 36.72% 139,931,428 -4,690,460 -50.5
4.98
14.23
8.30
60 tháng
(2021-02-23) 		0.14 1.71% 194,880,504 -6,638,621 -91.7
3.88
21.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |