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)
04/12/2017
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
17/10/2017
10.35
 2,100 9.85 10.35 9.85 0 0 0
16/10/2017
9.85
 4,400 9.85 9.95 9.85 0 0 0
13/10/2017
9.85
 1,700 9.85 9.85 9.85 0 0 0
12/10/2017
9.85
 1,700 9.85 9.95 9.85 0 0 0
11/10/2017
9.85
 2,200 9.75 9.85 9.65 0 0 0
10/10/2017
9.75
 7,800 9.85 9.85 9.65 1,000 3,700 -0.0
09/10/2017
9.85
 2,300 9.85 9.85 9.85 0 0 0
06/10/2017
9.85
 3,000 9.85 9.85 9.85 0 0 0
05/10/2017
9.85
 7,800 9.85 9.95 9.85 1,000 2,500 -0.0
04/10/2017
9.85
 4,400 9.85 9.95 9.85 0 0 0
03/10/2017
9.85
 2,800 9.75 9.85 9.75 0 0 0
02/10/2017
9.75
 5,000 9.95 9.95 9.75 0 0 0
29/09/2017
9.95
 18,000 9.95 10.25 9.85 1,000 0 0.0
28/09/2017
9.95
 1,900 9.75 10.45 9.95 0 0 0
27/09/2017
9.75
 5,900 9.85 9.95 9.75 600 0 0.0
26/09/2017
9.85
 3,000 9.85 9.95 9.85 0 0 0
25/09/2017
9.85
 5,500 9.95 10.05 9.85 0 0 0
22/09/2017
9.95
 46,600 9.95 9.95 9.85 34,000 16,000 0.2
21/09/2017
9.95
 2,700 9.95 9.95 9.95 0 0 0
20/09/2017
9.95
 2,200 9.95 9.95 9.95 1,800 100 0.0
19/09/2017
9.95
 14,600 9.95 9.95 9.85 8,300 0 0.1
18/09/2017
9.95
 15,400 10.05 10.05 9.85 0 0 0
15/09/2017
10.05
 9,600 10.15 10.15 9.95 0 0 0
14/09/2017
10.15
 2,700 10.05 10.15 9.95 0 2,600 -0.0
13/09/2017
10.05
 5,000 10.15 10.35 10.05 0 0 0
12/09/2017
10.15
 52,300 9.95 10.95 9.95 3,700 0 0.0
11/09/2017
9.95
 22,100 10.05 10.05 9.85 1,900 0 0.0
08/09/2017
10.05
 16,220 10.05 10.05 9.95 0 1,200 -0.0
07/09/2017
10.05
 18,400 10.25 10.25 10.05 0 0 0
06/09/2017
10.25
 33,000 10.45 10.45 10.25 0 8,200 -0.1
05/09/2017
10.45
 17,210 10.55 10.65 10.35 0 1,800 -0.0
01/09/2017
10.55
 26,000 10.75 10.85 10.55 100 3,900 -0.0
31/08/2017
10.75
 25,800 10.95 10.95 10.75 0 0 0
30/08/2017
10.95
 28,600 10.85 10.95 10.85 0 0 0
29/08/2017
10.85
 37,200 11.15 11.15 10.85 1,000 0 0.0
28/08/2017
11.15
 115,400 10.95 12.04 11.05 15,300 18,100 -0.0
25/08/2017
10.95
 24,700 10.95 10.95 10.95 0 0 0
24/08/2017
10.95
 25,300 10.85 10.95 10.85 0 5,100 -0.1
23/08/2017
10.85
 36,900 10.85 10.95 10.75 16,400 2,800 0.1
22/08/2017
10.85
 29,200 11.15 11.15 10.85 0 0 0
21/08/2017
11.15
 129,800 11.15 11.25 11.05 500,000 16,400 5.3
18/08/2017
11.15
 59,700 11.15 11.15 11.05 500,000 500,000 0
17/08/2017
11.15
 140,810 11.15 11.25 10.95 0 10,000 -0.1
16/08/2017
11.15
 56,900 11.15 11.15 11.05 0 0 0
15/08/2017
11.15
 43,200 11.15 11.25 11.05 600 0 0.0
14/08/2017
11.15
 61,500 11.15 11.35 11.15 0 287,200 -3.2
11/08/2017
11.15
 121,100 11.15 11.25 11.15 0 10,000 -0.1
10/08/2017
11.15
 201,800 11.05 11.25 11.05 200 0 0.0
09/08/2017
11.05
 102,300 11.15 11.25 10.95 200 1,500 -0.0
08/08/2017
11.15
 149,600 11.15 11.15 10.85 4,700 0 0.1
07/08/2017
11.15
 114,210 11.05 11.25 10.95 1,000 0 0.0
04/08/2017
11.05
 116,700 11.15 11.25 10.95 0 0 0
03/08/2017
11.15
 127,100 11.15 11.25 11.15 0 1,000 -0.0
02/08/2017
11.15
 131,400 11.15 11.25 11.05 0 4,500 -0.1
01/08/2017
11.15
 125,600 11.15 11.15 10.95 0 0 0
31/07/2017
11.15
 129,900 11.15 11.25 11.15 5,200 17,500 -0.1
28/07/2017
11.15
 85,700 11.05 11.15 10.95 0 6,000 -0.1
27/07/2017
11.05
 104,900 10.95 11.05 10.95 0 5,000 -0.1
26/07/2017
10.95
 73,300 10.75 10.95 10.75 0 1,500 -0.0
25/07/2017
10.75
 89,400 10.45 10.75 10.35 1,500 20,000 -0.2
24/07/2017
10.45
 57,500 10.15 10.45 10.25 0 2,900 -0.0
21/07/2017
10.15
 15,610 10.15 10.25 10.15 1,900 500 0.0
20/07/2017
10.15
 16,500 10.15 10.25 10.15 0 0 0
19/07/2017
10.15
 11,210 10.05 10.25 10.05 2,000 0 0.0
18/07/2017
10.05
 45,700 10.05 10.25 10.05 0 0 0
17/07/2017
10.05
 92,100 10.05 10.35 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |