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) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
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)
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
04/12/2017
9.95
 3,100 9.85 9.95 9.85 0 3,000 -0.0
01/12/2017
9.85
 3,113 9.75 9.85 9.65 111 3,000 -0.0
30/11/2017
9.75
 400 9.75 9.95 9.75 0 0 0
29/11/2017
9.75
 7,050 9.95 9.95 9.75 4,500 5,900 -0.0
28/11/2017
9.95
 100 9.95 9.95 9.95 0 0 0
27/11/2017
9.95
 1,400 9.95 9.95 9.95 0 0 0
24/11/2017
9.95
 100 9.95 9.95 9.95 0 0 0
23/11/2017
9.95
 100 9.95 9.95 9.95 0 0 0
22/11/2017
9.95
 200 9.95 9.95 9.95 0 0 0
21/11/2017
9.95
 100 9.95 9.95 9.95 0 0 0
20/11/2017
9.95
 500 9.95 9.95 9.95 0 0 0
17/11/2017
9.95
 100 9.95 9.95 9.95 0 0 0
16/11/2017
9.95
 1,500 9.95 9.95 9.95 0 0 0
15/11/2017
9.95
 1,600 9.95 9.95 9.95 0 0 0
14/11/2017
9.95
 1,500 9.95 9.95 9.95 0 0 0
13/11/2017
9.95
 1,300 10.05 10.05 9.95 0 0 0
10/11/2017
10.05
 100 10.05 10.05 10.05 0 0 0
09/11/2017
10.05
 1,100 10.05 10.05 9.95 0 0 0
08/11/2017
10.05
 18,100 10.05 10.15 9.75 0 5,900 -0.1
07/11/2017
10.05
 10,800 9.95 10.05 9.75 0 2,700 -0.0
06/11/2017
9.95
 11,200 9.55 9.95 9.26 0 7,800 -0.1
03/11/2017
9.55
 1,200 9.45 9.65 9.55 500 0 0.0
02/11/2017
9.45
 3,500 9.45 9.45 9.35 1,000 0 0.0
01/11/2017
9.45
 2,300 9.55 9.65 9.45 0 0 0
31/10/2017
9.55
 3,430 9.65 9.65 9.55 1,300 1,400 -0.0
30/10/2017
9.65
 6,100 9.85 9.85 9.65 1,000 100 0.0
27/10/2017
9.85
 1,800 9.75 9.85 9.85 0 500 -0.0
26/10/2017
9.75
 7,400 9.85 9.95 9.75 4,400 0 0.0
25/10/2017
9.85
 1,100 9.95 9.95 9.85 0 0 0
24/10/2017
9.95
 1,650 9.75 9.95 9.75 0 0 0
23/10/2017
9.75
 3,800 9.85 9.95 9.75 900 0 0.0
20/10/2017
9.85
 1,400 9.85 9.85 9.85 0 0 0
19/10/2017
9.85
 3,500 9.95 9.95 9.85 800 0 0.0
18/10/2017
9.95
 1,500 10.35 10.35 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |