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)
13/11/2018
12.74
 150,000 12.44 12.74 12.74 0 0 0
12/11/2018
12.44
 302,200 12.24 13.44 12.14 0 0 0
09/11/2018
12.24
 0 12.24 12.24 12.24 0 0 0
08/11/2018
12.24
 200 11.15 12.24 11.05 0 0 0
07/11/2018
11.15
 100 12.34 12.34 11.15 100 100 0
06/11/2018
12.34
 700 13.53 13.53 12.34 700 0 0.0
05/11/2018
13.53
 100 12.44 13.53 13.53 0 0 0
02/11/2018
12.44
 1,000 12.34 12.84 12.04 800 0 0.0
01/11/2018
12.34
 0 12.34 12.34 12.34 0 0 0
31/10/2018
12.34
 100 11.84 12.34 12.34 0 0 0
30/10/2018
11.84
 100 11.64 11.84 11.84 0 0 0
29/10/2018
11.64
 0 11.64 11.64 11.64 0 0 0
26/10/2018
11.64
 24,300 11.25 12.34 10.15 1,400 0 0.0
25/10/2018
11.25
 1,000 11.64 11.64 11.25 1,000 0 0.0
24/10/2018
11.64
 59,400 11.64 12.74 10.55 10,300 0 0.1
23/10/2018
11.64
 400 12.84 13.83 11.64 100 200 -0.0
22/10/2018
12.84
 0 12.84 12.84 12.84 0 0 0
19/10/2018
12.84
 500 14.23 14.23 12.84 0 0 0
18/10/2018
14.23
 700 13.04 14.23 12.84 500 0 0.0
17/10/2018
13.04
 0 13.04 13.04 13.04 0 0 0
16/10/2018
13.04
 0 13.04 13.04 13.04 0 0 0
15/10/2018
13.04
 0 13.04 13.04 13.04 0 0 0
12/10/2018
13.04
 0 13.04 13.04 13.04 0 0 0
11/10/2018
13.04
 1,500 12.24 13.04 12.14 0 0 0
10/10/2018
12.24
 0 12.24 12.24 12.24 0 0 0
09/10/2018
12.24
 100 13.44 13.44 12.24 0 0 0
08/10/2018
13.44
 0 13.44 13.44 13.44 0 0 0
05/10/2018
13.44
 1,200 13.53 13.73 12.24 0 0 0
04/10/2018
13.53
 900 13.93 13.93 13.53 100 0 0.0
03/10/2018
13.93
 0 13.93 13.93 13.93 0 0 0
02/10/2018
13.93
 300 13.24 14.43 13.04 100 0 0.0
01/10/2018
13.24
 0 13.24 13.24 13.24 0 0 0
28/09/2018
13.24
 1,500 12.74 13.24 12.04 0 1,500 -0.0
27/09/2018
12.74
 5,200 13.53 13.53 12.24 4,000 0 0.0
26/09/2018
13.53
 9,600 12.54 13.53 12.24 9,600 0 0.1
25/09/2018
12.54
 3,800 11.44 12.54 11.54 3,800 0 0.0
24/09/2018
11.44
 300 12.54 12.64 11.44 0 100 -0.0
21/09/2018
12.54
 0 12.54 12.54 12.54 0 0 0
20/09/2018
12.54
 0 12.54 12.54 12.54 0 0 0
19/09/2018
12.54
 4,300 12.24 13.34 11.74 3,200 0 0.0
18/09/2018
12.24
 0 12.24 12.24 12.24 0 0 0
17/09/2018
12.24
 1,300 11.94 12.24 11.44 0 0 0
14/09/2018
11.94
 300 12.04 12.04 11.64 0 0 0
13/09/2018
12.04
 0 12.04 12.04 12.04 0 0 0
12/09/2018
12.04
 3,100 12.54 12.94 12.04 0 0 0
11/09/2018
12.54
 200 12.54 12.54 12.54 0 0 0
10/09/2018
12.54
 1,300 12.54 12.54 12.54 0 0 0
07/09/2018
12.54
 4,500 13.63 13.63 12.34 0 0 0
06/09/2018
13.63
 5,200 12.64 13.63 11.44 0 0 0
05/09/2018
12.64
 0 12.64 12.64 12.64 0 0 0
04/09/2018
12.64
 1,000 12.64 12.64 12.64 0 0 0
31/08/2018
12.64
 5,000 13.73 13.73 12.64 5,000 0 0.1
30/08/2018
13.73
 6,800 13.93 13.93 12.74 6,800 0 0.1
29/08/2018
13.93
 30,000 14.53 14.53 13.93 30,000 0 0.4
28/08/2018
14.53
 1,500 13.24 14.53 13.14 1,500 0 0.0
27/08/2018
13.24
 0 13.24 13.24 13.24 0 0 0
24/08/2018
13.24
 18,910 12.94 13.24 11.94 17,800 0 0.2
23/08/2018
12.94
 400 13.04 13.04 12.94 0 0 0
22/08/2018
13.04
 5,700 12.94 13.44 12.94 0 0 0
21/08/2018
12.94
 3,500 13.24 13.83 12.94 3,400 0 0.0
20/08/2018
13.24
 900 13.83 13.83 12.64 0 0 0
17/08/2018
13.83
 0 13.83 13.83 13.83 0 0 0
16/08/2018
13.83
 200 12.74 13.83 12.54 0 0 0
15/08/2018
12.74
 0 12.74 12.74 12.74 0 0 0
14/08/2018
12.74
 4,300 14.13 14.13 12.74 900 0 0.0
13/08/2018
14.13
 0 14.13 14.13 14.13 0 0 0
10/08/2018
14.13
 1,100 12.94 14.13 12.84 0 0 0
09/08/2018
12.94
 2,900 13.04 13.34 11.74 0 0 0
08/08/2018
13.04
 1,100 13.04 13.04 12.94 0 0 0
07/08/2018
13.04
 5,600 13.04 13.04 11.84 0 0 0
06/08/2018
13.04
 2,100 12.94 13.04 11.84 100 0 0.0
03/08/2018
12.94
 400 12.44 13.24 12.14 0 0 0
02/08/2018
12.44
 2,700 12.84 13.93 12.44 0 0 0
01/08/2018
12.84
 700 12.44 12.84 11.74 0 0 0
31/07/2018
12.44
 100 12.94 12.94 12.44 0 0 0
30/07/2018
12.94
 2,300 13.44 13.44 12.24 1,100 1,000 0.0
27/07/2018
13.44
 12,500 14.13 14.33 12.84 3,800 0 0.1
26/07/2018
14.13
 13,100 14.43 14.43 14.13 7,200 1,900 0.1
25/07/2018
14.43
 5,300 14.83 15.43 13.53 1,800 0 0.0
24/07/2018
14.83
 1,200 15.72 16.82 14.33 0 0 0
23/07/2018
15.72
 1,800 16.62 17.22 15.03 0 0 0
20/07/2018
16.62
 4,510 16.72 17.22 15.13 0 1,800 -0.0
19/07/2018
16.72
 560,500 16.72 17.42 15.13 556,000 278,400 4.2
18/07/2018
16.72
 3,900 15.33 16.82 15.23 400 2,500 -0.0
17/07/2018
15.33
 16,610 14.53 15.82 14.03 0 5,000 -0.1
16/07/2018
14.53
 1,142,000 14.53 15.82 13.83 1,140,000 1,000 16.9
13/07/2018
14.53
 200 13.63 14.53 12.74 0 0 0
12/07/2018
13.63
 300 12.44 13.63 11.25 0 0 0
11/07/2018
12.44
 3,900 13.44 14.73 12.44 0 0 0
10/07/2018
13.44
 300 14.83 14.83 13.44 0 0 0
09/07/2018
14.83
 800 14.13 14.83 14.13 0 0 0
06/07/2018
14.13
 474,000 15.62 15.62 14.13 1,500 61,000 -0.9
05/07/2018
15.62
 4,700 14.63 16.02 13.34 100 0 0.0
04/07/2018
14.63
 900 14.33 14.73 13.53 0 600 -0.0
03/07/2018
14.33
 4,100 13.44 14.53 13.24 0 0 0
02/07/2018
13.44
 893,200 12.24 13.44 12.34 30,700 5,000 0.3
29/06/2018
12.24
 11,100 12.74 12.74 12.24 0 3,000 -0.0
28/06/2018
12.74
 7,500 12.04 12.74 12.24 0 5,000 -0.1
27/06/2018
12.04
 16,200 12.14 12.84 12.04 0 0 0
26/06/2018
12.14
 43,200 11.94 12.24 11.25 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |