CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
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
(2026-02-23) 		-1 -12.05% 1,606,000 413,000 3.2
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-1.10 -13.10% 3,496,100 1,070,000 8.6
7.20
8.50
7.30
3 tháng
(2025-12-19) 		-1.30 -15.12% 6,705,900 1,637,900 13.8
7.20
9.70
7.30
6 tháng
(2025-09-22) 		-3 -29.13% 16,919,500 3,518,200 30.5
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.95 -28.78% 62,679,300 -2,936,310 -30.7
7.20
11.60
7.30
24 tháng
(2024-03-29) 		-5.44 -42.69% 98,136,926 -1,922,899 -22.5
7.20
13.63
7.30
36 tháng
(2023-04-04) 		1.83 33.37% 141,606,387 -3,511,360 -41.8
5.47
14.23
7.30
60 tháng
(2021-04-14) 		-3.35 -31.45% 194,622,272 -5,377,921 -80.9
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |