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)
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
05/05/2020
7.17
 7,400 7.17 7.17 7.17 0 0 0
04/05/2020
7.17
 1,200 7.07 7.17 7.17 1,000 500 0.0
29/04/2020
7.07
 800 7.17 7.17 7.07 800 0 0.0
28/04/2020
7.17
 3,400 7.26 7.26 6.97 3,200 3,300 -0.0
27/04/2020
7.26
 17,900 7.17 7.46 6.97 2,500 2,500 0
24/04/2020
7.17
 4,400 7.76 7.76 7.17 400 800 -0.0
23/04/2020
7.76
 3,600 7.17 7.76 6.77 3,500 3,600 -0.0
22/04/2020
7.17
 7,600 7.56 7.56 7.07 3,500 3,000 0.0
21/04/2020
7.56
 100 7.86 7.86 7.56 0 0 0
20/04/2020
7.86
 7,300 7.76 7.86 7.46 0 0 0
17/04/2020
7.76
 14,700 7.76 7.86 7.56 0 900 -0.0
16/04/2020
7.76
 67,200 7.26 7.76 7.26 7,500 4,000 0.0
15/04/2020
7.26
 5,400 7.46 7.46 6.97 3,000 3,500 -0.0
14/04/2020
7.46
 17,600 7.17 7.46 6.97 1,500 3,000 -0.0
13/04/2020
7.17
 22,300 7.17 7.17 6.77 6,000 5,000 0.0
10/04/2020
7.17
 8,500 7.86 7.86 7.17 2,000 500 0.0
09/04/2020
7.86
 14,100 7.76 7.86 7.07 3,000 2,500 0.0
08/04/2020
7.76
 16,000 7.86 7.86 7.17 1,800 2,200 -0.0
07/04/2020
7.86
 35,200 7.26 7.86 6.97 2,000 2,500 -0.0
06/04/2020
7.26
 15,200 7.17 7.36 6.57 9,500 9,500 0
03/04/2020
7.17
 3,510 6.77 7.17 6.77 3,000 2,000 0.0
01/04/2020
6.77
 2,600 7.46 7.46 6.77 2,500 1,000 0.0
31/03/2020
7.46
 700 6.97 7.46 6.37 700 700 0
30/03/2020
6.97
 19,800 7.07 7.07 6.47 0 0 0
27/03/2020
7.07
 7,500 7.46 7.46 6.77 5,500 5,000 0.0
26/03/2020
7.46
 17,500 7.96 7.96 7.17 2,500 500 0.0
25/03/2020
7.96
 24,300 7.36 7.96 6.77 2,300 2,900 -0.0
24/03/2020
7.36
 5,700 7.17 7.36 6.97 2,300 1,500 0.0
23/03/2020
7.17
 41,100 7.96 7.96 7.17 6,700 2,000 0.0
20/03/2020
7.96
 10,700 8.26 8.26 7.66 4,400 3,000 0.0
19/03/2020
8.26
 5,300 8.16 8.26 7.46 2,000 3,500 -0.0
18/03/2020
8.16
 8,500 7.46 8.16 6.77 5,700 3,500 0.0
17/03/2020
7.46
 7,500 7.56 7.56 6.87 3,000 2,000 0.0
16/03/2020
7.56
 1,500 7.76 7.76 7.46 1,500 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |