CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
11.94
 76,550 11.84 12.24 10.95 0 0 0
22/06/2018
11.84
 40,600 11.54 11.94 11.25 0 0 0
21/06/2018
11.54
 118,800 11.44 12.24 11.25 0 0 0
20/06/2018
11.44
 46,300 12.34 12.34 11.44 0 3,100 -0.0
19/06/2018
12.34
 108,800 11.25 12.34 11.84 43,100 34,100 0.1
18/06/2018
11.25
 227,200 11.15 12.04 11.15 0 214,700 -2.5
15/06/2018
11.15
 46,500 11.84 12.64 10.95 16,500 11,000 0.1
14/06/2018
11.84
 16,600 11.74 12.74 11.74 3,000 1,200 0.0
13/06/2018
11.74
 26,100 11.74 12.84 11.54 0 10,500 -0.1
12/06/2018
11.74
 7,400 11.25 12.34 11.25 4,000 0 0.0
11/06/2018
11.25
 3,000 11.25 11.25 11.25 3,000 0 0.0
08/06/2018
11.25
 17,400 10.85 11.25 10.05 17,100 16,400 0.0
07/06/2018
10.85
 16,700 11.54 11.54 10.45 0 0 0
06/06/2018
11.54
 4,500 11.74 11.74 10.65 3,600 0 0.0
05/06/2018
11.74
 0 11.74 11.74 11.74 0 0 0
04/06/2018
11.74
 0 11.74 11.74 11.74 0 0 0
01/06/2018
11.74
 15,700 11.35 11.84 10.35 0 0 0
31/05/2018
11.35
 10,500 11.05 11.35 10.05 0 3,000 -0.0
30/05/2018
11.05
 3,800 10.45 11.35 9.85 0 0 0
29/05/2018
10.45
 4,100 10.05 10.55 10.45 500 0 0.0
28/05/2018
10.05
 100 10.95 10.95 10.05 0 0 0
25/05/2018
10.95
 20,100 10.45 11.44 10.95 0 0 0
24/05/2018
10.45
 26,500 10.25 10.45 10.15 0 9,200 -0.1
23/05/2018
10.25
 34,700 9.95 10.25 9.95 0 29,200 -0.3
22/05/2018
9.95
 6,100 10.65 10.65 9.95 0 100 -0.0
21/05/2018
10.65
 3,800 11.74 11.74 10.65 0 123,900 -1.6
18/05/2018
11.74
 1,000 11.74 11.74 11.74 1,000 0 0.0
17/05/2018
11.74
 1,100 11.94 11.94 10.85 0 0 0
16/05/2018
11.94
 9,800 11.74 12.84 11.74 3,973,900 1,000 50.1
15/05/2018
11.74
 49,000 11.74 11.74 11.15 0 8,400 -0.1
14/05/2018
11.74
 4,800 11.94 11.94 10.95 4,500 200 0.1
11/05/2018
11.94
 85,790 11.74 12.14 11.05 6,000 49,400 -0.5
10/05/2018
11.74
 46,300 10.95 11.74 10.25 27,600 0 0.3
09/05/2018
10.95
 1,000 10.55 11.25 9.95 300 500 -0.0
08/05/2018
10.55
 4,400 10.75 10.75 10.35 102,000 1,260,000 -11.9
07/05/2018
10.75
 31,200 9.85 10.75 9.75 276,100 4,356,100 -42.0

Chính sách bảo mật | Điều khoản sử dụng |