CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
7.42
 3,400 7.42 7.42 6.93 0 2,000 -0.0
25/06/2020
7.42
 52,500 6.93 7.42 6.63 5,500 46,800 -0.3
24/06/2020
6.93
 13,100 7.03 7.03 6.83 0 11,100 -0.1
23/06/2020
7.03
 12,000 6.93 7.03 6.83 0 0 0
22/06/2020
6.93
 16,500 6.83 7.03 6.93 0 13,000 -0.1
19/06/2020
6.83
 8,000 6.93 6.93 6.73 0 4,000 -0.0
18/06/2020
6.93
 1,200 6.83 6.93 6.83 0 1,200 -0.0
17/06/2020
6.83
 1,900 6.73 6.83 6.73 0 5,400 -0.0
16/06/2020
6.73
 5,900 6.93 6.93 6.73 0 5,400 -0.0
15/06/2020
6.93
 8,300 7.62 7.62 6.93 0 8,300 -0.1
12/06/2020
7.62
 43,500 6.93 7.62 6.43 13,400 38,400 -0.2
11/06/2020
6.93
 17,900 6.83 6.93 6.73 4,500 14,900 -0.1
10/06/2020
6.83
 10,710 6.93 7.03 6.73 2,500 2,100 0.0
09/06/2020
6.93
 6,710 7.12 7.12 6.93 0 5,200 -0.0
08/06/2020
7.12
 10,110 6.83 7.12 6.83 0 10,100 -0.1
05/06/2020
6.83
 37,600 7.03 7.12 6.83 11,500 36,800 -0.2
04/06/2020
7.03
 32,600 7.03 7.32 6.83 18,500 12,000 0.0
03/06/2020
7.03
 4,100 7.03 7.32 7.03 1,500 3,800 -0.0
02/06/2020
7.03
 4,000 7.32 7.32 7.03 2,500 2,800 -0.0
01/06/2020
7.32
 14,700 7.32 7.32 6.83 0 0 0
29/05/2020
7.32
 15,000 7.03 7.32 7.03 6,000 6,000 0
28/05/2020
7.03
 9,400 7.03 7.12 7.03 500 0 0.0
27/05/2020
7.03
 4,400 7.52 7.52 7.03 800 2,000 -0.0
26/05/2020
7.52
 8,200 7.72 7.72 7.03 2,000 6,900 -0.0
25/05/2020
7.72
 2,700 7.62 7.72 7.22 0 1,000 -0.0
22/05/2020
7.62
 21,600 6.93 7.62 7.03 1,500 2,100 -0.0
21/05/2020
6.93
 3,500 7.03 7.03 6.93 0 2,300 -0.0
20/05/2020
7.03
 2,400 7.62 7.62 7.03 0 2,400 -0.0
19/05/2020
7.62
 2,600 6.93 7.62 7.03 0 400 -0.0
18/05/2020
6.93
 2,800 7.12 7.12 6.93 1,000 1,100 -0.0
15/05/2020
7.12
 500 7.42 7.42 7.12 0 500 -0.0
14/05/2020
7.42
 19,400 7.03 7.42 7.12 0 10,500 -0.1
13/05/2020
7.03
 1,000 7.42 7.42 7.03 0 1,000 -0.0
12/05/2020
7.42
 0 7.42 7.42 7.42 0 0 0
11/05/2020
7.42
 2,500 7.12 7.42 7.03 2,500 2,500 0
08/05/2020
7.12
 5,400 7.12 7.72 7.03 2,100 2,100 0
07/05/2020
7.12
 2,400 7.12 7.22 7.03 1,500 1,500 0
06/05/2020
7.12
 10,100 7.12 7.12 7.03 1,000 1,000 0
05/05/2020
7.12
 7,400 7.12 7.12 7.12 0 0 0
04/05/2020
7.12
 1,200 7.03 7.12 7.12 1,000 500 0.0
29/04/2020
7.03
 800 7.12 7.12 7.03 800 0 0.0
28/04/2020
7.12
 3,400 7.22 7.22 6.93 3,200 3,300 -0.0
27/04/2020
7.22
 17,900 7.12 7.42 6.93 2,500 2,500 0
24/04/2020
7.12
 4,400 7.72 7.72 7.12 400 800 -0.0
23/04/2020
7.72
 3,600 7.12 7.72 6.73 3,500 3,600 -0.0
22/04/2020
7.12
 7,600 7.52 7.52 7.03 3,500 3,000 0.0
21/04/2020
7.52
 100 7.82 7.82 7.52 0 0 0
20/04/2020
7.82
 7,300 7.72 7.82 7.42 0 0 0
17/04/2020
7.72
 14,700 7.72 7.82 7.52 0 900 -0.0
16/04/2020
7.72
 67,200 7.22 7.72 7.22 7,500 4,000 0.0
15/04/2020
7.22
 5,400 7.42 7.42 6.93 3,000 3,500 -0.0
14/04/2020
7.42
 17,600 7.12 7.42 6.93 1,500 3,000 -0.0
13/04/2020
7.12
 22,300 7.12 7.12 6.73 6,000 5,000 0.0
10/04/2020
7.12
 8,500 7.82 7.82 7.12 2,000 500 0.0
09/04/2020
7.82
 14,100 7.72 7.82 7.03 3,000 2,500 0.0
08/04/2020
7.72
 16,000 7.82 7.82 7.12 1,800 2,200 -0.0
07/04/2020
7.82
 35,200 7.22 7.82 6.93 2,000 2,500 -0.0
06/04/2020
7.22
 15,200 7.12 7.32 6.53 9,500 9,500 0
03/04/2020
7.12
 3,510 6.73 7.12 6.73 3,000 2,000 0.0
01/04/2020
6.73
 2,600 7.42 7.42 6.73 2,500 1,000 0.0
31/03/2020
7.42
 700 6.93 7.42 6.33 700 700 0
30/03/2020
6.93
 19,800 7.03 7.03 6.43 0 0 0
27/03/2020
7.03
 7,500 7.42 7.42 6.73 5,500 5,000 0.0
26/03/2020
7.42
 17,500 7.92 7.92 7.12 2,500 500 0.0
25/03/2020
7.92
 24,300 7.32 7.92 6.73 2,300 2,900 -0.0
24/03/2020
7.32
 5,700 7.12 7.32 6.93 2,300 1,500 0.0
23/03/2020
7.12
 41,100 7.92 7.92 7.12 6,700 2,000 0.0
20/03/2020
7.92
 10,700 8.21 8.21 7.62 4,400 3,000 0.0
19/03/2020
8.21
 5,300 8.11 8.21 7.42 2,000 3,500 -0.0
18/03/2020
8.11
 8,500 7.42 8.11 6.73 5,700 3,500 0.0
17/03/2020
7.42
 7,500 7.52 7.52 6.83 3,000 2,000 0.0
16/03/2020
7.52
 1,500 7.72 7.72 7.42 1,500 1,500 0
13/03/2020
7.72
 1,700 7.92 7.92 7.72 500 0 0.0
12/03/2020
7.92
 16,700 8.21 8.21 7.42 15,200 9,400 0.0
11/03/2020
8.21
 3,200 8.41 8.41 7.82 1,600 0 0.0
10/03/2020
8.41
 6,600 8.41 8.41 7.82 6,500 5,600 0.0
09/03/2020
8.41
 10,500 8.31 8.41 7.92 2,500 10,000 -0.1
06/03/2020
8.31
 8,800 8.21 8.31 7.82 6,500 8,800 -0.0
05/03/2020
8.21
 13,500 8.31 8.31 7.92 10,500 13,500 -0.0
04/03/2020
8.31
 31,500 8.31 8.41 7.72 24,200 31,200 -0.1
03/03/2020
8.31
 21,600 8.31 8.41 8.31 19,800 20,900 -0.0
02/03/2020
8.31
 400 9.10 9.10 8.31 0 0 0
28/02/2020
9.10
 40,800 8.91 9.10 8.21 15,000 40,800 -0.2
27/02/2020
8.91
 142,400 8.91 9.50 8.31 9,000 136,200 -1.2
26/02/2020
8.91
 55,100 8.11 8.91 8.11 5,500 37,200 -0.3
25/02/2020
8.11
 7,800 8.51 8.51 8.11 4,400 3,500 0.0
24/02/2020
8.51
 5,600 8.11 8.61 8.31 1,000 4,900 -0.0
21/02/2020
8.11
 6,000 8.31 8.31 7.92 6,000 6,000 0
20/02/2020
8.31
 29,300 8.21 8.41 8.21 1,100 28,300 -0.2
19/02/2020
8.21
 0 8.21 8.21 8.21 0 0 0
18/02/2020
8.21
 200 8.41 8.41 8.21 0 0 0
17/02/2020
8.41
 16,200 9.10 9.10 8.41 13,700 14,200 -0.0
14/02/2020
9.10
 0 9.10 9.10 9.10 0 0 0
13/02/2020
9.10
 100 9.10 9.10 9.10 100 100 0
12/02/2020
9.10
 40,800 8.71 9.10 8.31 34,300 28,500 0.1
11/02/2020
8.71
 10,000 8.81 8.81 8.41 9,000 9,000 0
10/02/2020
8.81
 3,500 8.41 8.91 8.71 3,000 3,000 0
07/02/2020
8.41
 6,900 8.81 8.81 8.41 6,600 6,000 0.0
06/02/2020
8.81
 11,500 8.81 8.81 8.41 11,500 11,500 0
05/02/2020
8.81
 23,200 9.00 9.10 8.61 17,700 17,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |