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)
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
17/10/2019
12.24
 126,900 11.74 12.84 11.94 0 2,300 -0.0
16/10/2019
11.74
 55,700 10.75 11.74 11.35 7,600 7,300 0.0
15/10/2019
10.75
 14,000 9.85 10.75 9.85 0 1,200 -0.0
14/10/2019
9.85
 15,500 9.75 10.65 9.75 15,400 5,000 0.1
11/10/2019
9.75
 10,400 10.75 10.75 9.75 9,400 500 0.1
10/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
09/10/2019
10.75
 700 11.05 11.05 10.75 200 100 0.0
08/10/2019
11.05
 500 11.05 12.04 10.95 100 0 0.0
07/10/2019
11.05
 500 11.05 11.05 11.05 100 0 0.0
04/10/2019
11.05
 1,510 11.35 11.35 11.05 0 0 0
03/10/2019
11.35
 8,305 11.15 12.24 10.95 0 3,200 -0.0
02/10/2019
11.15
 1,200 10.65 11.64 10.05 0 200 -0.0
01/10/2019
10.65
 15,400 10.65 11.64 10.65 100 4,100 -0.0
30/09/2019
10.65
 76,949 9.75 10.65 9.65 10,000 18,600 -0.1
27/09/2019
9.75
 9,700 8.96 9.85 8.96 7,000 2,000 0.0
26/09/2019
8.96
 1,100 8.96 8.96 8.56 300 200 0.0
25/09/2019
8.96
 0 8.96 8.96 8.96 0 0 0
24/09/2019
8.96
 4,700 8.96 8.96 8.96 4,600 0 0.0
23/09/2019
8.96
 300 8.96 9.85 8.96 0 0 0
20/09/2019
8.96
 20,300 9.16 9.16 8.46 18,400 0 0.2
19/09/2019
9.16
 20,600 9.16 9.16 8.76 15,800 0 0.1
18/09/2019
9.16
 300 8.96 9.16 9.06 0 0 0
17/09/2019
8.96
 10,700 9.16 10.05 8.76 0 300 -0.0
16/09/2019
9.16
 400 8.96 9.16 9.16 400 0 0.0
13/09/2019
8.96
 0 8.96 8.96 8.96 0 0 0
12/09/2019
8.96
 13,300 9.26 9.26 8.76 1,500 1,100 0.0
11/09/2019
9.26
 0 9.26 9.26 9.26 0 0 0
10/09/2019
9.26
 500 9.06 9.26 9.26 500 0 0.0
09/09/2019
9.06
 4,000 9.26 9.26 9.06 1,500 500 0.0
06/09/2019
9.26
 0 9.26 9.26 9.26 0 0 0
05/09/2019
9.26
 0 9.26 9.26 9.26 0 0 0
04/09/2019
9.26
 3,300 9.35 9.35 9.26 0 0 0
03/09/2019
9.35
 400 9.35 9.35 9.35 400 0 0.0
30/08/2019
9.35
 5,600 9.06 9.35 9.06 5,600 0 0.1
29/08/2019
9.06
 0 9.06 9.06 9.06 0 0 0
28/08/2019
9.06
 1,400 9.75 9.75 9.06 500 0 0.0
27/08/2019
9.75
 2,700 10.45 10.45 9.75 0 0 0
26/08/2019
10.45
 21,800 10.35 10.45 9.35 9,500 0 0.1
23/08/2019
10.35
 4,900 9.65 10.35 8.76 0 100 -0.0
22/08/2019
9.65
 0 9.65 9.65 9.65 0 0 0
21/08/2019
9.65
 1,400 9.65 10.05 9.65 1,200 0 0.0
20/08/2019
9.65
 0 9.65 9.65 9.65 0 0 0
19/08/2019
9.65
 100 9.26 9.65 9.65 0 0 0
16/08/2019
9.26
 2,200 9.85 9.85 9.26 0 0 0
15/08/2019
9.85
 3,800 9.85 9.85 9.75 0 0 0
14/08/2019
9.85
 53,500 10.95 10.95 9.85 52,000 0 0.5
13/08/2019
10.95
 0 10.95 10.95 10.95 0 0 0
12/08/2019
10.95
 700 9.95 10.95 9.85 0 0 0
09/08/2019
9.95
 0 9.95 9.95 9.95 0 0 0
08/08/2019
9.95
 10,100 9.95 9.95 9.55 10,000 0 0.1
07/08/2019
9.95
 3,100 10.35 10.35 9.55 0 0 0
06/08/2019
10.35
 5,800 9.45 10.35 9.06 5,000 0 0.0
05/08/2019
9.45
 21,400 9.45 10.35 9.45 14,000 0 0.1
02/08/2019
9.45
 0 9.45 9.45 9.45 0 0 0
01/08/2019
9.45
 15,100 9.45 10.35 9.45 2,500 0 0.0
31/07/2019
9.45
 1,300 9.45 9.45 9.45 0 0 0
30/07/2019
9.45
 5,400 9.35 9.45 9.35 500 0 0.0
29/07/2019
9.35
 1,000 9.45 9.45 9.35 0 0 0
26/07/2019
9.45
 15,300 9.65 9.65 9.45 0 0 0
25/07/2019
9.65
 200 10.45 10.45 9.65 0 0 0
24/07/2019
10.45
 0 10.45 10.45 10.45 0 0 0
23/07/2019
10.45
 6,800 9.85 10.45 10.45 0 0 0
22/07/2019
9.85
 10,200 10.95 11.94 9.85 9,000 0 0.1
19/07/2019
10.95
 1,000 10.95 10.95 10.95 1,000 0 0.0
18/07/2019
10.95
 1,800 11.74 11.74 10.95 0 0 0
17/07/2019
11.74
 9,810 11.74 12.84 10.95 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |