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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |