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)
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
14/07/2017
10.05
 25,200 10.35 10.35 10.05 0 0 0
13/07/2017
10.35
 22,200 10.35 10.35 10.25 0 2,500 -0.0
12/07/2017
10.35
 74,400 10.45 10.55 10.15 1,300 0 0.0
11/07/2017
10.45
 34,000 10.35 10.55 10.35 0 0 0
10/07/2017
10.35
 29,700 10.65 10.75 10.35 0 0 0
07/07/2017
10.65
 36,200 10.85 10.85 10.65 1,000 0 0.0
06/07/2017
10.85
 21,300 10.85 10.85 10.75 0 0 0
05/07/2017
10.85
 36,600 10.65 10.85 10.65 500 0 0.0
04/07/2017
10.65
 50,100 10.85 10.95 10.55 3,000 0 0.0
03/07/2017
10.85
 108,800 10.85 11.05 10.75 0 2,500 -0.0
30/06/2017
10.85
 142,500 10.45 10.85 10.55 1,200 500 0.0
29/06/2017
10.45
 59,100 10.55 10.65 10.45 301,700 299,700 0.0
28/06/2017
10.55
 92,200 10.65 10.75 10.45 2,000 1,000 0.0
27/06/2017
10.65
 278,810 10.75 11.05 10.65 7,400 122,200 -1.3
26/06/2017
10.75
 125,400 10.75 11.35 10.75 4,000 2,000 0.0
23/06/2017
10.75
 247,510 10.75 11.44 10.75 0 800 -0.0
22/06/2017
10.75
 269,540 10.55 11.44 10.65 1,000 1,500 -0.0
21/06/2017
10.55
 114,100 10.65 10.75 10.55 0 0 0
20/06/2017
10.65
 342,600 10.55 11.54 10.55 6,500 25,400 -0.2
19/06/2017
10.55
 246,310 10.15 10.95 10.15 0 8,300 -0.1
16/06/2017
10.15
 66,100 9.95 10.45 9.95 800 2,000 -0.0
15/06/2017
9.95
 104,300 9.85 10.05 9.75 40,700 49,000 -0.1
14/06/2017
9.85
 107,200 9.85 9.95 9.85 30,000 96,000 -0.7
13/06/2017
9.85
 197,200 9.95 9.95 9.75 115,500 137,600 -0.2
12/06/2017
9.95
 175,600 9.95 10.05 9.85 0 125,700 -1.2
09/06/2017
9.95
 57,120 9.95 9.95 9.85 0 31,700 -0.3
08/06/2017
9.95
 78,300 9.95 10.05 9.75 0 5,800 -0.1
07/06/2017
9.95
 125,200 9.95 10.05 9.75 200 5,800 -0.1
06/06/2017
9.95
 22,700 9.75 9.95 9.65 320,800 0 2.9
05/06/2017
9.75
 22,800 9.16 9.75 9.16 0 0 0
02/06/2017
9.16
 9,800 9.95 10.05 9.16 600 500 0.0
01/06/2017
9.95
 149,000 10.05 10.15 9.06 136,600 1,900 1.3
31/05/2017
10.05
 251,800 9.95 10.05 9.75 739,900 0 7.9
30/05/2017
9.95
 300 9.75 9.95 9.95 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |