CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
7.76
 1,700 7.96 7.96 7.76 500 0 0.0
12/03/2020
7.96
 16,700 8.26 8.26 7.46 15,200 9,400 0.0
11/03/2020
8.26
 3,200 8.46 8.46 7.86 1,600 0 0.0
10/03/2020
8.46
 6,600 8.46 8.46 7.86 6,500 5,600 0.0
09/03/2020
8.46
 10,500 8.36 8.46 7.96 2,500 10,000 -0.1
06/03/2020
8.36
 8,800 8.26 8.36 7.86 6,500 8,800 -0.0
05/03/2020
8.26
 13,500 8.36 8.36 7.96 10,500 13,500 -0.0
04/03/2020
8.36
 31,500 8.36 8.46 7.76 24,200 31,200 -0.1
03/03/2020
8.36
 21,600 8.36 8.46 8.36 19,800 20,900 -0.0
02/03/2020
8.36
 400 9.16 9.16 8.36 0 0 0
28/02/2020
9.16
 40,800 8.96 9.16 8.26 15,000 40,800 -0.2
27/02/2020
8.96
 142,400 8.96 9.55 8.36 9,000 136,200 -1.2
26/02/2020
8.96
 55,100 8.16 8.96 8.16 5,500 37,200 -0.3
25/02/2020
8.16
 7,800 8.56 8.56 8.16 4,400 3,500 0.0
24/02/2020
8.56
 5,600 8.16 8.66 8.36 1,000 4,900 -0.0
21/02/2020
8.16
 6,000 8.36 8.36 7.96 6,000 6,000 0
20/02/2020
8.36
 29,300 8.26 8.46 8.26 1,100 28,300 -0.2
19/02/2020
8.26
 0 8.26 8.26 8.26 0 0 0
18/02/2020
8.26
 200 8.46 8.46 8.26 0 0 0
17/02/2020
8.46
 16,200 9.16 9.16 8.46 13,700 14,200 -0.0
14/02/2020
9.16
 0 9.16 9.16 9.16 0 0 0
13/02/2020
9.16
 100 9.16 9.16 9.16 100 100 0
12/02/2020
9.16
 40,800 8.76 9.16 8.36 34,300 28,500 0.1
11/02/2020
8.76
 10,000 8.86 8.86 8.46 9,000 9,000 0
10/02/2020
8.86
 3,500 8.46 8.96 8.76 3,000 3,000 0
07/02/2020
8.46
 6,900 8.86 8.86 8.46 6,600 6,000 0.0
06/02/2020
8.86
 11,500 8.86 8.86 8.46 11,500 11,500 0
05/02/2020
8.86
 23,200 9.06 9.16 8.66 17,700 17,500 0.0
04/02/2020
9.06
 13,500 9.35 9.35 8.66 11,500 13,500 -0.0
03/02/2020
9.35
 11,700 9.85 9.85 8.96 5,500 6,000 -0.0
31/01/2020
9.85
 6,900 9.16 9.95 8.76 5,600 5,600 -0
30/01/2020
9.16
 2,000 8.96 9.16 9.16 2,000 0 0.0
22/01/2020
8.96
 25,600 8.86 9.45 8.96 4,500 4,500 0
21/01/2020
8.86
 4,500 8.86 9.16 8.86 500 1,000 -0.0
20/01/2020
8.86
 5,900 9.06 9.06 8.86 5,700 5,900 -0.0
17/01/2020
9.06
 2,500 9.16 9.16 8.96 1,000 1,000 0
16/01/2020
9.16
 8,800 9.16 9.45 8.86 5,300 4,500 0.0
15/01/2020
9.16
 9,300 9.75 10.15 9.16 8,700 6,700 0.0
14/01/2020
9.75
 5,000 9.45 9.75 8.86 5,000 4,700 0.0
13/01/2020
9.45
 6,300 9.45 9.45 9.35 6,300 0 0.1
10/01/2020
9.45
 19,700 9.45 9.45 8.76 14,700 8,000 0.1
09/01/2020
9.45
 12,000 9.45 9.45 8.86 12,000 4,500 0.1
08/01/2020
9.45
 600 9.45 9.45 9.45 0 0 0
07/01/2020
9.45
 19,300 10.05 10.05 9.35 9,000 4,500 0.0
06/01/2020
10.05
 5,500 10.35 10.35 9.45 5,500 5,000 0.0
03/01/2020
10.35
 100 11.44 11.44 10.35 0 0 0
02/01/2020
11.44
 0 11.44 11.44 11.44 0 0 0
31/12/2019
11.44
 6,500 10.75 11.44 9.75 0 0 0
30/12/2019
10.75
 8,600 10.15 10.75 9.26 1,400 3,500 -0.0
27/12/2019
10.15
 0 10.15 10.15 10.15 0 0 0
26/12/2019
10.15
 5,300 10.15 10.15 9.45 0 100 -0.0
25/12/2019
10.15
 400 9.75 10.15 9.85 100 100 -0
24/12/2019
9.75
 1,600 10.15 10.15 9.75 1,600 0 0.0
23/12/2019
10.15
 0 10.15 10.15 10.15 0 0 0
20/12/2019
10.15
 0 10.15 10.15 10.15 0 0 0
19/12/2019
10.15
 10,100 10.15 10.15 9.26 9,200 100 0.1
18/12/2019
10.15
 1,200 10.35 10.35 9.45 100 100 0
17/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
16/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
13/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
12/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
11/12/2019
10.35
 3,500 10.75 10.75 9.95 500 3,500 -0.0
10/12/2019
10.75
 0 10.75 10.75 10.75 0 0 0
09/12/2019
10.75
 0 10.75 10.75 10.75 0 0 0
06/12/2019
10.75
 100 10.45 10.75 10.75 0 100 -0.0
05/12/2019
10.45
 100 10.35 10.45 10.45 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |