CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.20
-0.10
(-1.37%)
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)
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
04/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
03/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
02/12/2019
10.35
 0 10.35 10.35 10.35 0 0 0
29/11/2019
10.35
 18,500 10.35 10.35 10.35 0 18,500 -0.2
28/11/2019
10.35
 100 9.95 10.35 10.35 100 100 0
27/11/2019
9.95
 1,000 10.45 10.45 9.95 0 1,000 -0.0
26/11/2019
10.45
 23,500 10.75 10.95 10.45 18,500 18,500 0.0
25/11/2019
10.75
 100 9.85 10.75 10.75 0 0 0
22/11/2019
9.85
 2,000 10.25 10.25 9.85 2,000 1,000 0.0
21/11/2019
10.25
 0 10.25 10.25 10.25 0 0 0
20/11/2019
10.25
 1,100 10.45 10.45 9.65 0 1,100 -0.0
19/11/2019
10.45
 2,600 9.95 10.45 9.95 2,500 2,600 -0.0
18/11/2019
9.95
 9,400 10.15 10.15 9.26 8,000 9,400 -0.0
15/11/2019
10.15
 4,100 11.15 11.15 10.05 2,500 4,100 -0.0
14/11/2019
11.15
 300 10.45 11.15 10.45 0 0 0
13/11/2019
10.45
 0 10.45 10.45 10.45 0 0 0
12/11/2019
10.45
 2,500 10.45 10.45 10.35 2,500 1,600 0.0
11/11/2019
10.45
 1,000 10.95 10.95 10.45 1,000 1,000 0
08/11/2019
10.95
 600 10.45 10.95 10.35 0 0 0
07/11/2019
10.45
 2,200 10.25 10.45 10.25 2,200 2,200 0
06/11/2019
10.25
 9,100 9.35 10.25 9.85 6,900 7,100 -0.0
05/11/2019
9.35
 25,634 10.05 10.05 9.35 19,200 21,600 -0.0
04/11/2019
10.05
 20,000 10.65 10.95 10.05 10,500 19,900 -0.1
01/11/2019
10.65
 40,400 10.45 11.44 10.35 4,600 13,100 -0.1
31/10/2019
10.45
 19,200 10.95 10.95 10.45 10,000 18,100 -0.1
30/10/2019
10.95
 7,000 10.95 10.95 10.95 7,000 0 0.1
29/10/2019
10.95
 4,800 10.95 10.95 10.55 4,600 4,700 -0.0
28/10/2019
10.95
 600 11.15 11.15 10.75 0 300 -0.0
25/10/2019
11.15
 2,600 11.64 11.64 11.15 1,700 2,600 -0.0
24/10/2019
11.64
 15,600 10.95 12.04 10.95 600 300 0.0
23/10/2019
10.95
 8,800 12.14 12.94 10.95 1,100 100 0.0
22/10/2019
12.14
 1,100 12.24 12.24 11.15 0 0 0
21/10/2019
12.24
 0 12.24 12.24 12.24 0 0 0
18/10/2019
12.24
 100 12.24 12.24 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |