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)
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
24/01/2018
9.06
 3,000 9.16 9.16 9.06 0 0 0
23/01/2018
9.16
 2,100 9.06 9.16 9.16 0 0 0
22/01/2018
9.06
 2,500 9.26 9.26 9.06 0 0 0
19/01/2018
9.26
 0 9.26 9.26 9.26 0 0 0
18/01/2018
9.26
 2,900 9.26 9.26 8.96 2,800 2,900 -0.0
17/01/2018
9.26
 0 9.26 9.26 9.26 0 0 0
16/01/2018
9.26
 48,810 9.55 9.55 8.66 0 36,200 -0.3
15/01/2018
9.55
 100 8.96 9.55 9.55 0 0 0
12/01/2018
8.96
 1,100 9.35 9.75 8.96 0 800 -0.0
11/01/2018
9.35
 9,600 8.86 9.35 8.86 0 9,500 -0.1
10/01/2018
8.86
 1,300 9.06 9.06 8.86 0 200 -0.0
09/01/2018
9.06
 7,800 9.06 9.06 8.96 1,000 1,300 -0.0
08/01/2018
9.06
 10,200 9.35 9.35 9.06 4,000 10,200 -0.1
05/01/2018
9.35
 3,100 9.75 9.75 9.35 1,000 2,000 -0.0
04/01/2018
9.75
 1,100 9.45 9.75 9.45 100 0 0.0
03/01/2018
9.45
 3,000 9.75 9.75 9.45 800 200 0.0
02/01/2018
9.75
 1,700 9.95 9.95 9.75 0 0 0
29/12/2017
9.95
 100 9.65 9.95 9.95 1,297,570 0 11.4
28/12/2017
9.65
 700 9.65 9.75 9.65 0 0 0
27/12/2017
9.65
 900 9.85 9.95 9.65 0 0 0
26/12/2017
9.85
 100 9.95 9.95 9.85 23,900 666,800 -7.1
25/12/2017
9.95
 100 9.95 9.95 9.95 0 0 0
22/12/2017
9.95
 307 9.75 9.95 9.95 0 0 0
21/12/2017
9.75
 1,400 10.15 10.15 9.75 0 200 -0.0
20/12/2017
10.15
 100 10.15 10.15 10.15 0 0 0
19/12/2017
10.15
 1,200 10.15 10.15 9.95 0 0 0
18/12/2017
10.15
 3,300 9.75 10.15 9.95 3,200 700 0.0
15/12/2017
9.75
 5,000 9.75 9.85 9.75 200 3,800 -0.0
14/12/2017
9.75
 3,050 9.65 9.75 9.75 3,000 3,000 0
13/12/2017
9.65
 0 9.65 9.65 9.65 0 0 0
12/12/2017
9.65
 1,700 9.65 9.65 9.65 1,000 1,500 -0.0
11/12/2017
9.65
 500 9.95 9.95 9.65 0 0 0
08/12/2017
9.95
 100 9.95 9.95 9.95 0 0 0
07/12/2017
9.95
 100 9.95 9.95 9.95 0 0 0
06/12/2017
9.95
 100 9.55 9.95 9.95 0 0 0
05/12/2017
9.55
 3,100 9.95 9.95 9.55 2,000 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |