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)
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
29/05/2017
9.75
 2,640 9.95 10.15 9.75 2,400 0 0.0
26/05/2017
9.95
 112,100 9.95 10.05 9.85 103,500 0 1.0
25/05/2017
9.95
 29,730 9.95 10.15 9.75 28,130 300 0.3
24/05/2017
9.95
 6,500 9.75 9.95 9.85 5,900 0 0.1
23/05/2017
9.75
 1,500 9.95 9.95 9.75 100 0 0.0
22/05/2017
9.95
 54,300 9.95 9.95 9.95 11,500 0 0.1
19/05/2017
9.95
 11,700 10.15 10.15 9.85 6,800 0 0.1
18/05/2017
10.15
 4,970 9.95 10.35 9.55 2,700 0 0.0
17/05/2017
9.95
 10,200 9.95 10.25 9.75 7,800 0 0.1
16/05/2017
9.95
 11,800 9.75 10.15 9.55 4,700 0 0.0
15/05/2017
9.75
 12,220 9.75 10.05 9.26 6,000 300 0.1
12/05/2017
9.75
 4,900 9.85 10.15 9.65 0 1,700 -0.0
11/05/2017
9.85
 7,700 9.55 9.85 9.55 0 1,700 -0.0
10/05/2017
9.55
 7,900 9.65 9.65 9.26 0 2,100 -0.0
09/05/2017
9.65
 4,200 9.45 9.65 9.35 0 1,800 -0.0
08/05/2017
9.45
 20,980 9.55 9.75 8.86 8,000 1,000 0.1
05/05/2017
9.55
 2,300 9.85 9.85 9.06 0 0 0
04/05/2017
9.85
 6,530 10.25 10.25 9.26 800 900 -0.0
03/05/2017
10.25
 8,500 10.45 10.45 9.65 0 1,600 -0.0
28/04/2017
10.45
 3,100 10.55 10.55 9.65 0 600 -0.0
27/04/2017
10.55
 2,300 10.45 10.55 10.25 0 1,000 -0.0
26/04/2017
10.45
 1,300 10.65 10.65 10.45 0 300 -0.0
25/04/2017
10.65
 3,620 10.35 10.65 10.25 0 400 -0.0
24/04/2017
10.35
 7,020 9.75 10.45 9.65 1,400 1,000 0.0
21/04/2017
9.75
 8,700 9.85 9.95 9.06 1,600 5,000 -0.0
20/04/2017
9.85
 5,200 10.15 10.15 9.26 0 2,400 -0.0
19/04/2017
10.15
 1,020 10.35 10.35 10.15 0 1,000 -0.0
18/04/2017
10.35
 19,300 10.95 10.95 9.85 200 0 0.0
17/04/2017
10.95
 2,900 11.05 11.05 9.95 1,000 0 0.0
14/04/2017
11.05
 2,900 10.85 11.05 10.65 272,600 500 2.7
13/04/2017
10.85
 24,400 10.85 11.05 10.45 6,700 1,400 0.1
12/04/2017
10.85
 18,400 10.85 11.15 10.55 0 500 -0.0
11/04/2017
10.85
 12,000 11.15 11.25 10.55 0 1,000 -0.0
10/04/2017
11.15
 7,750 11.35 11.94 10.75 0 279,100 -2.9
07/04/2017
11.35
 28,900 11.54 11.54 10.75 0 0 0
05/04/2017
11.54
 13,600 11.54 11.54 10.65 900 0 0.0
04/04/2017
11.54
 9,200 11.84 11.84 11.25 600 0 0.0
03/04/2017
11.84
 4,500 11.74 11.84 11.74 4,300 0 0.1
31/03/2017
11.74
 3,600 11.84 12.14 11.64 0 0 0
30/03/2017
11.84
 6,600 12.14 12.34 11.64 3,400 0 0.0
29/03/2017
12.14
 76,200 12.14 12.34 10.95 35,700 5,800 0.3
28/03/2017
12.14
 11,400 12.44 12.44 11.94 5,800 0 0.1
27/03/2017
12.44
 3,200 12.74 12.74 12.44 0 0 0
24/03/2017
12.74
 312,500 11.94 12.84 11.84 20,000 5,000 0.2
23/03/2017
11.94
 115,800 12.34 12.54 11.94 0 0 0
22/03/2017
12.34
 113,400 12.44 12.54 12.14 9,800 0 0.1
21/03/2017
12.44
 108,100 12.54 12.74 12.34 0 500 -0.0
20/03/2017
12.54
 145,200 12.64 12.84 12.34 8,000 0 0.1
17/03/2017
12.64
 206,400 12.54 12.94 12.14 0 3,100 -0.0
16/03/2017
12.54
 290,400 12.24 12.74 12.04 1,000 0 0.0
15/03/2017
12.24
 113,600 12.24 12.44 11.94 1,000 0 0.0
14/03/2017
12.24
 271,200 11.64 12.24 11.54 1,000 1,600 -0.0
13/03/2017
11.64
 25,600 11.94 11.94 11.54 600 0 0.0
10/03/2017
11.94
 111,400 11.54 11.94 11.54 16,500 600 0.2
09/03/2017
11.54
 40,500 11.44 11.74 11.44 9,800 0 0.1
08/03/2017
11.44
 33,000 11.74 11.94 11.15 3,500 0 0.0
07/03/2017
11.74
 47,100 11.94 11.94 11.35 10,400 6,000 0.1
06/03/2017
11.94
 31,800 11.64 11.94 11.35 4,300 0 0.0
03/03/2017
11.64
 28,300 11.74 11.74 11.44 5,000 0 0.1
02/03/2017
11.74
 32,200 11.64 11.94 11.44 12,700 0 0.1
01/03/2017
11.64
 18,200 11.64 11.94 11.54 1,800 0 0.0
28/02/2017
11.64
 68,600 11.64 11.84 11.44 46,300 5,000 0.5
27/02/2017
11.64
 38,000 11.74 12.34 11.64 22,000 8,000 0.2
24/02/2017
11.74
 45,400 11.94 11.94 11.64 10,400 0 0.1
23/02/2017
11.94
 42,000 11.94 12.24 11.64 13,500 0 0.2
22/02/2017
11.94
 46,900 11.74 12.14 11.64 6,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |