CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
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
(2026-02-23) 		-1 -12.05% 1,637,000 409,000 3.2
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-1.10 -13.10% 3,527,100 1,066,000 8.5
7.20
8.50
7.30
3 tháng
(2025-12-22) 		-1.40 -16.09% 6,637,800 1,581,100 13.4
7.20
9.70
7.30
6 tháng
(2025-09-22) 		-3 -29.13% 16,950,500 3,514,200 30.5
7.20
10.40
7.30
12 tháng
(2025-03-25) 		-2.75 -27.37% 62,651,900 -2,983,210 -31.2
7.20
11.60
7.30
24 tháng
(2024-04-01) 		-5.94 -44.85% 97,953,226 -1,944,599 -22.7
7.20
13.63
7.30
36 tháng
(2023-04-05) 		1.63 28.69% 141,579,987 -3,497,860 -41.7
5.67
14.23
7.30
60 tháng
(2021-04-15) 		-2.95 -28.78% 194,494,472 -5,359,721 -80.7
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)
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
16/07/2019
11.74
 5,600 11.44 11.74 10.35 5,400 2,100 0.0
15/07/2019
11.44
 21,100 11.05 12.14 10.15 10,700 0 0.1
12/07/2019
11.05
 39,649 10.85 11.84 10.45 10,200 3,400 0.1
11/07/2019
10.85
 3,800 10.45 10.85 10.45 2,200 0 0.0
10/07/2019
10.45
 50,400 10.25 11.15 9.95 23,500 5,000 0.2
09/07/2019
10.25
 15,600 9.75 10.45 9.75 2,000 100 0.0
08/07/2019
9.75
 27,200 9.35 9.75 9.35 0 0 0
05/07/2019
9.35
 0 9.35 9.35 9.35 0 0 0
04/07/2019
9.35
 2,500 9.65 9.65 9.35 0 0 0
03/07/2019
9.65
 16,000 8.86 9.65 9.06 8,400 0 0.1
02/07/2019
8.86
 1,300 9.16 9.16 8.86 0 0 0
01/07/2019
9.16
 2,100 9.16 9.26 9.16 0 0 0
28/06/2019
9.16
 1,500 9.06 9.16 8.66 0 0 0
27/06/2019
9.06
 100 8.76 9.06 9.06 100 0 0.0
26/06/2019
8.76
 15,800 9.16 9.16 8.56 5,000 8,300 -0.0
25/06/2019
9.16
 19,200 10.15 10.15 9.16 9,500 0 0.1
24/06/2019
10.15
 6,500 9.45 10.15 9.45 6,500 0 0.1
21/06/2019
9.45
 3,500 8.96 9.45 9.45 0 0 0
20/06/2019
8.96
 27,600 9.45 9.95 8.86 8,600 23,300 -0.1
19/06/2019
9.45
 362,800 9.26 10.15 8.96 42,000 76,200 -0.3
18/06/2019
9.26
 15,100 9.35 9.35 8.46 0 0 0
17/06/2019
9.35
 2,000 9.45 9.45 8.56 0 0 0
14/06/2019
9.45
 8,000 9.55 9.55 9.35 0 0 0
13/06/2019
9.55
 0 9.55 9.55 9.55 0 0 0
12/06/2019
9.55
 3,000 9.45 9.55 9.45 0 0 0
11/06/2019
9.45
 1,101 9.85 9.85 8.96 0 0 0
10/06/2019
9.85
 6,800 10.45 10.45 9.45 0 0 0
07/06/2019
10.45
 0 10.45 10.45 10.45 0 0 0
06/06/2019
10.45
 200 9.55 10.45 9.45 0 0 0
05/06/2019
9.55
 9,000 9.45 9.85 8.96 0 0 0
04/06/2019
9.45
 5,000 9.65 9.65 9.45 0 0 0
03/06/2019
9.65
 4,500 9.75 9.85 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |