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)
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
04/05/2018
9.85
 0 9.85 9.85 9.85 0 0 0
03/05/2018
9.85
 26,900 9.75 10.05 9.75 6,000 0 0.1
02/05/2018
9.75
 5,900 9.75 9.75 9.65 0 3,400 -0.0
27/04/2018
9.75
 0 9.75 9.75 9.75 0 0 0
26/04/2018
9.75
 2,300 9.75 9.75 9.75 0 2,300 -0.0
24/04/2018
9.75
 1,800 9.75 9.75 9.75 0 0 0
23/04/2018
9.75
 100 9.65 9.75 9.75 0 0 0
20/04/2018
9.65
 600 9.45 9.65 9.65 0 0 0
19/04/2018
9.45
 500 9.75 9.75 9.45 0 0 0
18/04/2018
9.75
 0 9.75 9.75 9.75 0 0 0
17/04/2018
9.75
 9,600 9.65 9.75 9.65 8,600 0 0.1
16/04/2018
9.65
 0 9.65 9.65 9.65 0 0 0
13/04/2018
9.65
 25,400 9.55 9.65 9.16 25,300 5,000 0.2
12/04/2018
9.55
 7,000 8.76 9.55 9.26 3,500 100 0.0
11/04/2018
8.76
 60,600 9.26 9.45 8.76 38,300 0 0.3
10/04/2018
9.26
 25,100 9.16 9.26 9.06 7,100 0 0.1
09/04/2018
9.16
 100 9.45 9.45 9.16 0 0 0
06/04/2018
9.45
 0 9.45 9.45 9.45 0 0 0
05/04/2018
9.45
 0 9.45 9.45 9.45 0 0 0
04/04/2018
9.45
 500 9.06 9.45 9.45 0 0 0
03/04/2018
9.06
 5,200 9.35 9.35 9.06 5,200 0 0.0
02/04/2018
9.35
 0 9.35 9.35 9.35 0 0 0
30/03/2018
9.35
 400 9.45 9.45 9.35 0 0 0
29/03/2018
9.45
 31,200 9.45 9.45 9.35 0 0 0
28/03/2018
9.45
 44,300 9.35 9.45 9.35 0 0 0
27/03/2018
9.35
 15,500 9.45 9.45 9.26 0 0 0
26/03/2018
9.45
 9,400 9.26 9.45 9.26 2,000 100 0.0
23/03/2018
9.26
 64,200 9.26 9.45 9.26 0 0 0
22/03/2018
9.26
 9,700 9.06 9.26 8.46 0 0 0
21/03/2018
9.06
 900 9.16 9.16 9.06 0 0 0
20/03/2018
9.16
 0 9.16 9.16 9.16 0 0 0
19/03/2018
9.16
 1,200 9.06 9.16 9.16 200 0 0.0
16/03/2018
9.06
 0 9.06 9.06 9.06 0 0 0
15/03/2018
9.06
 800 8.76 9.06 8.36 400 700 -0.0
14/03/2018
8.76
 1,100 9.16 9.16 8.66 400 0 0.0
13/03/2018
9.16
 1,300 9.26 9.26 8.66 0 0 0
12/03/2018
9.26
 0 9.26 9.26 9.26 0 0 0
09/03/2018
9.26
 17,600 9.16 9.26 8.96 500 0 0.0
08/03/2018
9.16
 5,200 9.06 9.16 9.16 2,000 0 0.0
07/03/2018
9.06
 4,700 8.76 9.06 8.96 0 0 0
06/03/2018
8.76
 3,500 8.96 8.96 8.76 0 0 0
05/03/2018
8.96
 0 8.96 8.96 8.96 0 0 0
02/03/2018
8.96
 4,300 8.96 9.06 8.96 0 0 0
01/03/2018
8.96
 2,100 8.96 8.96 8.96 0 100 -0.0
28/02/2018
8.96
 8,100 9.26 9.26 8.96 300 0 0.0
27/02/2018
9.26
 0 9.26 9.26 9.26 0 0 0
26/02/2018
9.26
 0 9.26 9.26 9.26 0 0 0
23/02/2018
9.26
 10,200 9.35 9.45 9.26 10,000 0 0.1
22/02/2018
9.35
 15,300 9.45 9.45 8.56 11,400 0 0.1
21/02/2018
9.45
 4,200 8.96 9.45 8.56 0 0 0
13/02/2018
8.96
 3,000 9.06 9.06 8.96 0 1,200 -0.0
12/02/2018
9.06
 3,100 8.76 9.16 8.76 0 0 0
09/02/2018
8.76
 0 8.76 8.76 8.76 0 0 0
08/02/2018
8.76
 0 8.76 8.76 8.76 0 0 0
07/02/2018
8.76
 0 8.76 8.76 8.76 0 0 0
06/02/2018
8.76
 2,100 8.96 8.96 8.36 0 0 0
05/02/2018
8.96
 9,500 8.56 8.96 8.66 0 0 0
02/02/2018
8.56
 3,500 8.56 8.56 8.56 0 0 0
01/02/2018
8.56
 3,400 9.06 9.06 8.56 0 3,400 -0.0
31/01/2018
9.06
 3,000 9.06 9.06 9.06 3,000 0 0.0
30/01/2018
9.06
 0 9.06 9.06 9.06 0 0 0
29/01/2018
9.06
 4,500 8.76 9.16 8.76 0 0 0
26/01/2018
8.76
 12,600 9.06 9.35 8.76 0 0 0
25/01/2018
9.06
 11,700 9.06 9.45 8.66 0 7,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |