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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |