CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
-0.20
(-2.67%)
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) 		-0.90 -10.84% 1,357,900 288,500 2.2
7.20
8.30
7.50
2 tháng
(2026-01-16) 		-1.10 -12.94% 3,503,500 950,100 7.6
7.20
8.50
7.50
3 tháng
(2025-12-17) 		-1.20 -13.95% 6,542,900 1,576,000 13.4
7.20
9.70
7.50
6 tháng
(2025-09-18) 		-3 -28.85% 17,209,700 3,431,500 30.0
7.20
10.40
7.50
12 tháng
(2025-03-24) 		-2.85 -27.81% 62,431,200 -3,060,810 -31.7
7.20
11.60
7.50
24 tháng
(2024-03-27) 		-5.34 -41.91% 98,329,980 -2,029,499 -23.2
7.20
13.63
7.50
36 tháng
(2023-04-03) 		2.13 40.30% 141,376,087 -3,643,360 -42.8
5.27
14.23
7.50
60 tháng
(2021-04-12) 		-3.75 -33.61% 194,855,172 -5,634,421 -83.3
3.88
21.89
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
9.40
 185,100 9.30 9.40 9.20 11,500 0 0.1
16/10/2025
9.30
 313,500 9.50 9.60 9.20 30,600 5,100 0.2
15/10/2025
9.50
 262,800 9.90 9.90 9.50 38,300 2,800 0.3
14/10/2025
9.70
 444,700 9.90 10.10 9.70 12,500 28,300 -0.2
13/10/2025
9.90
 287,300 10 10 9.90 5,600 600 0.1
10/10/2025
10.10
 131,000 10.20 10.20 10 2,800 0 0.0
09/10/2025
10.20
 124,500 10.20 10.20 10.10 0 0 0
08/10/2025
10.10
 239,100 10.30 10.40 10 0 5,800 -0.1
07/10/2025
10
 160,600 10.40 10.40 10 600 0 0.0
06/10/2025
10.40
 411,200 9.90 10.40 9.90 500 2,000 -0.0
03/10/2025
10
 214,800 10 10 9.70 19,800 7,400 0.1
02/10/2025
10
 124,700 10.20 10.30 9.90 500 1,500 -0.0
01/10/2025
10.20
 139,500 10.20 10.30 10 0 4,500 -0.0
30/09/2025
10.10
 276,000 10.10 10.20 9.90 9,400 47,400 -0.4
29/09/2025
10.10
 290,100 10.20 10.30 10 500 8,700 -0.1
26/09/2025
10.20
 270,100 10.50 10.50 10.20 3,500 26,100 -0.2
25/09/2025
10.40
 331,200 10.40 10.50 10.20 41,100 83,000 -0.4
24/09/2025
10.40
 191,400 10.30 10.40 10.20 12,000 35,500 -0.2
23/09/2025
10.30
 141,200 10.30 10.40 10.20 19,500 6,700 0.1
22/09/2025
10.30
 512,800 10.40 10.40 10.10 173,000 93,000 0.8
19/09/2025
10.40
 186,700 10.50 10.60 10.30 58,500 20,700 0.4
18/09/2025
10.40
 351,600 10.40 10.60 10.30 9,700 9,700 -0.0
17/09/2025
10.60
 462,900 10.70 10.70 10.50 10,300 23,900 -0.1
16/09/2025
10.70
 319,900 10.80 11 10.70 1,300 27,500 -0.3
15/09/2025
10.80
 292,200 11 11 10.70 13,500 27,800 -0.2
12/09/2025
10.80
 266,600 10.90 11 10.80 0 42,800 -0.5
11/09/2025
10.90
 539,700 10.90 10.90 10.40 0 75,600 -0.8
10/09/2025
10.90
 213,300 10.70 11.20 10.50 0 46,400 -0.5
09/09/2025
10.90
 660,700 10.70 11 10.60 302,700 204,600 1.1
08/09/2025
10.60
 1,383,600 11.30 11.30 10.60 425,400 168,900 2.8
05/09/2025
11.30
 1,528,400 11.50 11.70 11.10 139,000 136,800 0
04/09/2025
11.40
 733,300 11.40 11.50 11.20 70,900 76,600 -0.1
03/09/2025
11.40
 992,500 11.60 11.90 11.30 181,900 50,000 1.5
29/08/2025
11.60
 2,940,500 11.40 12.10 11.30 200,500 1,119,900 -10.8
28/08/2025
11.10
 1,851,500 10.50 11.50 10.50 71,900 731,200 0
27/08/2025
10.50
 842,500 10.70 10.80 10.40 15,600 103,100 -0.9
26/08/2025
10.60
 604,800 10.30 10.60 10.30 0 318,500 -3.4
25/08/2025
10.30
 602,800 10.40 10.60 10.20 7,700 40,500 -0.3
22/08/2025
10.30
 1,095,300 10.90 10.90 10.20 90,700 108,400 -0.2
21/08/2025
10.90
 1,016,500 10.80 11.20 10.70 27,800 200,100 -1.9
20/08/2025
10.70
 1,747,900 11.40 11.40 10.40 87,800 187,600 -1.1
19/08/2025
11.40
 1,279,000 11.70 11.90 11.20 129,500 16,400 1.3
18/08/2025
11.60
 1,668,700 11.50 12.20 11.30 49,600 553,500 -5.8
15/08/2025
11.30
 2,601,000 10.40 11.30 10.40 0 318,800 -3.5
14/08/2025
10.30
 983,400 10.30 10.60 10.20 5,400 286,900 -2.9
13/08/2025
10.20
 636,400 10.50 10.50 9.90 96,900 9,800 0.9
12/08/2025
10.20
 503,300 10.40 10.40 10 0 137,600 -1.4
11/08/2025
10.40
 837,500 10 10.40 9.80 217,400 256,700 -0.4
08/08/2025
9.90
 950,400 10.10 10.10 9.80 10,500 120,000 -1.1
07/08/2025
10.10
 416,500 10 10.20 10 10,900 174,900 -1.7
06/08/2025
9.90
 308,200 9.90 10 9.80 6,800 22,100 -0.2
05/08/2025
9.90
 635,300 10.10 10.30 9.80 0 123,700 -1.3
04/08/2025
10
 432,100 9.90 10 9.80 6,300 95,700 -0.9
01/08/2025
9.90
 483,100 10.20 10.80 9.90 5,600 22,300 -0.2
31/07/2025
10
 389,700 10.20 10.20 9.90 1,000 41,600 -0.4
30/07/2025
10.10
 514,700 9.90 10.10 9.70 1,400 118,400 -1.2
29/07/2025
10
 1,130,800 10.80 11 10 0 134,400 -1.4
28/07/2025
10.80
 823,600 10.40 11 10.40 6,900 170,200 -1.8
25/07/2025
10.40
 517,200 10.20 10.50 10 1,400 45,700 -0.4
24/07/2025
10.20
 674,100 10.30 10.30 10 0 182,800 -1.9
23/07/2025
10.30
 1,306,500 10.20 10.50 10.10 28,800 722,000 -7.1
22/07/2025
10.20
 547,200 10 10.20 9.80 0 0 0
21/07/2025: Cổ tức tiền mặt tỉ lệ: 0.489%
21/07/2025
10
 508,700 10.20 10.30 9.90 5,000 69,800 -0.7
18/07/2025
10.15
 956,700 9.95 10.55 9.85 100 360,000 -3.6
17/07/2025
9.85
 807,200 9.95 10.25 9.75 1,600 214,000 -2.1
16/07/2025
9.65
 445,100 9.85 9.85 9.45 1,200 386,700 -3.7
15/07/2025
9.85
 1,621,200 9.45 10.15 9.45 90,000 1,472,500 -13.3
14/07/2025
9.45
 113,100 9.45 9.45 9.35 55,300 50,100 0.0
11/07/2025
9.45
 63,500 9.45 9.55 9.35 0 16,200 -0.2
10/07/2025
9.35
 76,200 9.55 9.55 9.45 17,100 40,700 -0.2
09/07/2025
9.55
 419,800 9.55 9.65 9.45 272,700 338,800 -0.6
08/07/2025
9.35
 89,400 9.45 9.55 9.16 35,200 30,500 0.0
07/07/2025
9.45
 77,200 9.45 9.55 9.16 52,300 50,000 0.0
04/07/2025
9.45
 51,600 9.35 9.45 9.35 36,900 0 0.3
03/07/2025
9.35
 8,300 9.26 9.45 9.16 4,000 0 0.0
02/07/2025
9.06
 86,800 9.45 9.55 9.26 2,000 2,200 -0.0
01/07/2025
9.45
 23,600 9.26 9.55 9.16 2,500 0 0.0
30/06/2025
9.26
 21,600 9.45 9.45 9.26 11,400 200 0.1
27/06/2025
9.55
 11,200 9.35 9.55 9.35 7,000 9,000 -0.0
26/06/2025
9.55
 25,200 9.55 9.95 9.45 10,100 23,100 -0.1
25/06/2025
9.65
 254,400 9.26 9.95 9.26 222,800 66,700 1.5
24/06/2025
9.26
 12,100 9.16 9.26 9.06 6,500 0 0.1
23/06/2025
9.06
 69,000 8.96 9.16 8.76 50,000 1,000 0.4
20/06/2025
8.96
 33,100 9.06 9.16 8.76 500 0 0.0
19/06/2025
9.16
 15,200 9.16 9.26 9.06 4,700 4,100 0.0
18/06/2025
9.16
 58,100 9.26 9.35 9.06 10,400 0 0.1
17/06/2025
9.26
 5,600 9.26 9.26 9.26 0 0 0
16/06/2025
9.26
 46,400 9.06 9.35 8.86 38,700 8,300 0.3
13/06/2025
8.86
 70,000 9.06 9.26 8.96 0 21,700 -0.2
12/06/2025
9.26
 14,100 9.26 9.35 9.16 0 0 0
11/06/2025
9.16
 8,800 9.26 9.26 9.16 7,200 2,600 0.0
10/06/2025
9.26
 4,500 9.26 9.26 9.26 1,000 2,400 -0.0
09/06/2025
9.26
 3,800 9.35 9.35 9.26 2,800 3,500 -0.0
06/06/2025
9.35
 40,300 9.26 9.35 9.26 0 0 0
05/06/2025
9.45
 17,000 9.45 9.45 9.26 0 1,600 -0.0
04/06/2025
9.45
 16,600 9.45 9.45 9.45 14,100 16,500 -0.0
03/06/2025
9.35
 117,200 9.45 9.55 9.35 24,000 73,600 -0.5
02/06/2025
9.35
 52,600 9.35 9.35 9.16 2,000 3,000 -0.0
30/05/2025
9.26
 18,700 9.35 9.35 9.26 4,100 0 0.0
29/05/2025
9.35
 25,700 9.45 9.45 9.26 1,200 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |