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)
04/02/2020
9.00
 13,500 9.30 9.30 8.61 11,500 13,500 -0.0
03/02/2020
9.30
 11,700 9.80 9.80 8.91 5,500 6,000 -0.0
31/01/2020
9.80
 6,900 9.10 9.89 8.71 5,600 5,600 -0
30/01/2020
9.10
 2,000 8.91 9.10 9.10 2,000 0 0.0
22/01/2020
8.91
 25,600 8.81 9.40 8.91 4,500 4,500 0
21/01/2020
8.81
 4,500 8.81 9.10 8.81 500 1,000 -0.0
20/01/2020
8.81
 5,900 9.00 9.00 8.81 5,700 5,900 -0.0
17/01/2020
9.00
 2,500 9.10 9.10 8.91 1,000 1,000 0
16/01/2020
9.10
 8,800 9.10 9.40 8.81 5,300 4,500 0.0
15/01/2020
9.10
 9,300 9.70 10.09 9.10 8,700 6,700 0.0
14/01/2020
9.70
 5,000 9.40 9.70 8.81 5,000 4,700 0.0
13/01/2020
9.40
 6,300 9.40 9.40 9.30 6,300 0 0.1
10/01/2020
9.40
 19,700 9.40 9.40 8.71 14,700 8,000 0.1
09/01/2020
9.40
 12,000 9.40 9.40 8.81 12,000 4,500 0.1
08/01/2020
9.40
 600 9.40 9.40 9.40 0 0 0
07/01/2020
9.40
 19,300 9.99 9.99 9.30 9,000 4,500 0.0
06/01/2020
9.99
 5,500 10.29 10.29 9.40 5,500 5,000 0.0
03/01/2020
10.29
 100 11.38 11.38 10.29 0 0 0
02/01/2020
11.38
 0 11.38 11.38 11.38 0 0 0
31/12/2019
11.38
 6,500 10.69 11.38 9.70 0 0 0
30/12/2019
10.69
 8,600 10.09 10.69 9.20 1,400 3,500 -0.0
27/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
26/12/2019
10.09
 5,300 10.09 10.09 9.40 0 100 -0.0
25/12/2019
10.09
 400 9.70 10.09 9.80 100 100 -0
24/12/2019
9.70
 1,600 10.09 10.09 9.70 1,600 0 0.0
23/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
20/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
19/12/2019
10.09
 10,100 10.09 10.09 9.20 9,200 100 0.1
18/12/2019
10.09
 1,200 10.29 10.29 9.40 100 100 0
17/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
16/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
13/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
12/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
11/12/2019
10.29
 3,500 10.69 10.69 9.89 500 3,500 -0.0
10/12/2019
10.69
 0 10.69 10.69 10.69 0 0 0
09/12/2019
10.69
 0 10.69 10.69 10.69 0 0 0
06/12/2019
10.69
 100 10.39 10.69 10.69 0 100 -0.0
05/12/2019
10.39
 100 10.29 10.39 10.39 0 100 -0.0
04/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
03/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
02/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
29/11/2019
10.29
 18,500 10.29 10.29 10.29 0 18,500 -0.2
28/11/2019
10.29
 100 9.89 10.29 10.29 100 100 0
27/11/2019
9.89
 1,000 10.39 10.39 9.89 0 1,000 -0.0
26/11/2019
10.39
 23,500 10.69 10.88 10.39 18,500 18,500 0.0
25/11/2019
10.69
 100 9.80 10.69 10.69 0 0 0
22/11/2019
9.80
 2,000 10.19 10.19 9.80 2,000 1,000 0.0
21/11/2019
10.19
 0 10.19 10.19 10.19 0 0 0
20/11/2019
10.19
 1,100 10.39 10.39 9.60 0 1,100 -0.0
19/11/2019
10.39
 2,600 9.89 10.39 9.89 2,500 2,600 -0.0
18/11/2019
9.89
 9,400 10.09 10.09 9.20 8,000 9,400 -0.0
15/11/2019
10.09
 4,100 11.08 11.08 9.99 2,500 4,100 -0.0
14/11/2019
11.08
 300 10.39 11.08 10.39 0 0 0
13/11/2019
10.39
 0 10.39 10.39 10.39 0 0 0
12/11/2019
10.39
 2,500 10.39 10.39 10.29 2,500 1,600 0.0
11/11/2019
10.39
 1,000 10.88 10.88 10.39 1,000 1,000 0
08/11/2019
10.88
 600 10.39 10.88 10.29 0 0 0
07/11/2019
10.39
 2,200 10.19 10.39 10.19 2,200 2,200 0
06/11/2019
10.19
 9,100 9.30 10.19 9.80 6,900 7,100 -0.0
05/11/2019
9.30
 25,634 9.99 9.99 9.30 19,200 21,600 -0.0
04/11/2019
9.99
 20,000 10.59 10.88 9.99 10,500 19,900 -0.1
01/11/2019
10.59
 40,400 10.39 11.38 10.29 4,600 13,100 -0.1
31/10/2019
10.39
 19,200 10.88 10.88 10.39 10,000 18,100 -0.1
30/10/2019
10.88
 7,000 10.88 10.88 10.88 7,000 0 0.1
29/10/2019
10.88
 4,800 10.88 10.88 10.49 4,600 4,700 -0.0
28/10/2019
10.88
 600 11.08 11.08 10.69 0 300 -0.0
25/10/2019
11.08
 2,600 11.58 11.58 11.08 1,700 2,600 -0.0
24/10/2019
11.58
 15,600 10.88 11.97 10.88 600 300 0.0
23/10/2019
10.88
 8,800 12.07 12.86 10.88 1,100 100 0.0
22/10/2019
12.07
 1,100 12.17 12.17 11.08 0 0 0
21/10/2019
12.17
 0 12.17 12.17 12.17 0 0 0
18/10/2019
12.17
 100 12.17 12.17 12.17 0 0 0
17/10/2019
12.17
 126,900 11.68 12.76 11.87 0 2,300 -0.0
16/10/2019
11.68
 55,700 10.69 11.68 11.28 7,600 7,300 0.0
15/10/2019
10.69
 14,000 9.80 10.69 9.80 0 1,200 -0.0
14/10/2019
9.80
 15,500 9.70 10.59 9.70 15,400 5,000 0.1
11/10/2019
9.70
 10,400 10.69 10.69 9.70 9,400 500 0.1
10/10/2019
10.69
 0 10.69 10.69 10.69 0 0 0
09/10/2019
10.69
 700 10.98 10.98 10.69 200 100 0.0
08/10/2019
10.98
 500 10.98 11.97 10.88 100 0 0.0
07/10/2019
10.98
 500 10.98 10.98 10.98 100 0 0.0
04/10/2019
10.98
 1,510 11.28 11.28 10.98 0 0 0
03/10/2019
11.28
 8,305 11.08 12.17 10.88 0 3,200 -0.0
02/10/2019
11.08
 1,200 10.59 11.58 9.99 0 200 -0.0
01/10/2019
10.59
 15,400 10.59 11.58 10.59 100 4,100 -0.0
30/09/2019
10.59
 76,949 9.70 10.59 9.60 10,000 18,600 -0.1
27/09/2019
9.70
 9,700 8.91 9.80 8.91 7,000 2,000 0.0
26/09/2019
8.91
 1,100 8.91 8.91 8.51 300 200 0.0
25/09/2019
8.91
 0 8.91 8.91 8.91 0 0 0
24/09/2019
8.91
 4,700 8.91 8.91 8.91 4,600 0 0.0
23/09/2019
8.91
 300 8.91 9.80 8.91 0 0 0
20/09/2019
8.91
 20,300 9.10 9.10 8.41 18,400 0 0.2
19/09/2019
9.10
 20,600 9.10 9.10 8.71 15,800 0 0.1
18/09/2019
9.10
 300 8.91 9.10 9.00 0 0 0
17/09/2019
8.91
 10,700 9.10 9.99 8.71 0 300 -0.0
16/09/2019
9.10
 400 8.91 9.10 9.10 400 0 0.0
13/09/2019
8.91
 0 8.91 8.91 8.91 0 0 0
12/09/2019
8.91
 13,300 9.20 9.20 8.71 1,500 1,100 0.0
11/09/2019
9.20
 0 9.20 9.20 9.20 0 0 0
10/09/2019
9.20
 500 9.00 9.20 9.20 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |