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)
21/02/2017
11.74
 64,300 11.64 11.94 11.64 16,600 0 0.2
20/02/2017
11.64
 32,100 11.74 11.94 11.64 11,200 0 0.1
17/02/2017
11.74
 25,700 11.84 12.14 11.64 11,200 500 0.1
16/02/2017
11.84
 68,800 12.14 12.34 11.74 36,700 10,000 0.3
15/02/2017
12.14
 101,000 12.24 12.44 11.64 58,300 7,500 0.6
14/02/2017
12.24
 63,900 12.24 12.54 11.74 32,700 8,400 0.3
13/02/2017
12.24
 31,200 12.14 12.64 11.74 17,000 1,500 0.2
10/02/2017
12.14
 12,900 12.14 12.34 11.74 10,000 0 0.1
09/02/2017
12.14
 12,600 12.44 12.74 11.54 1,100 0 0.0
08/02/2017
12.44
 24,400 11.54 12.44 11.64 4,400 0 0.1
07/02/2017
11.54
 75,000 11.74 12.14 11.54 34,600 18,500 0.2
06/02/2017
11.74
 49,800 11.94 13.04 11.44 27,400 10,000 0.2
03/02/2017
11.94
 57,400 12.44 13.53 11.64 10,700 2,000 0.1
02/02/2017
12.44
 4,500 12.84 12.84 11.74 0 600 -0.0
25/01/2017
12.84
 21,000 12.44 13.44 12.04 7,300 0 0.1
24/01/2017
12.44
 27,830 13.24 14.23 12.14 25,000 0 0.3
23/01/2017
13.24
 28,300 12.44 13.63 12.04 19,200 0 0.2
20/01/2017
12.44
 14,200 12.84 13.34 12.44 10,100 1,800 0.1
19/01/2017
12.84
 24,600 12.74 12.94 12.44 15,700 0 0.2
18/01/2017
12.74
 12,600 12.84 14.03 12.74 2,200 800 0.0
17/01/2017
12.84
 19,500 13.14 13.34 12.84 13,300 1,000 0.2
16/01/2017
13.14
 13,300 13.34 13.53 12.84 2,800 0 0.0
13/01/2017
13.34
 12,530 13.44 13.83 12.84 3,000 800 0.0
12/01/2017
13.44
 10,550 13.14 13.93 12.94 2,000 0 0.0
11/01/2017
13.14
 20,300 13.04 13.44 12.94 3,800 0 0.0
10/01/2017
13.04
 21,200 13.34 13.34 13.04 11,000 0 0.1
09/01/2017
13.34
 22,400 14.13 14.13 13.34 10,000 2,800 0.1
06/01/2017
14.13
 23,200 14.13 14.43 13.44 0 800 -0.0
05/01/2017
14.13
 12,500 14.53 14.73 14.03 0 1,700 -0.0
04/01/2017
14.53
 74,600 14.83 14.83 13.93 10,000 1,000 0.1
03/01/2017
14.83
 29,900 14.73 14.83 14.23 10,000 103,800 -1.3
30/12/2016
14.73
 13,100 14.83 14.93 14.53 0 500 -0.0
29/12/2016
14.83
 29,100 14.83 14.93 14.43 0 0 0
28/12/2016
14.83
 75,300 14.93 14.93 14.43 30,800 500 0.4
27/12/2016
14.93
 49,300 14.73 15.33 14.63 6,500 800 0.1
26/12/2016
14.73
 49,500 14.83 14.93 14.63 0 313,000 -4.3
23/12/2016
14.83
 59,700 14.83 14.83 14.43 22,000 0 0.3
22/12/2016
14.83
 49,300 14.83 14.93 14.63 10,600 800 0.1
21/12/2016
14.83
 95,400 14.43 14.93 14.23 15,700 0 0.2
20/12/2016
14.43
 53,500 14.63 14.63 13.93 18,000 800 0.2
19/12/2016
14.63
 48,600 14.83 14.83 14.33 11,500 3,500 0.1
16/12/2016
14.83
 55,700 14.83 14.93 14.33 0 300,500 -4.1
15/12/2016
14.83
 53,000 14.83 15.03 14.43 1,900 5,000 -0.0
14/12/2016
14.83
 90,200 14.63 14.83 14.43 32,600 0 0.5
13/12/2016
14.63
 63,700 14.93 14.93 14.23 0 5,000 -0.1
12/12/2016
14.93
 54,600 15.03 15.33 14.63 6,000 3,000 0.0
09/12/2016
15.03
 55,900 14.73 15.43 14.53 8,000 2,000 0.1
08/12/2016
14.73
 61,900 14.53 14.83 14.43 12,800 1,000 0.2
07/12/2016
14.53
 73,100 14.63 14.73 14.33 9,400 0 0.1
06/12/2016
14.63
 49,700 14.73 14.73 14.43 6,500 300 0.1
05/12/2016
14.73
 60,000 14.93 14.93 14.53 17,000 0 0.2
02/12/2016
14.93
 68,200 14.43 15.82 14.33 10,000 0 0.1
01/12/2016
14.43
 123,700 14.33 14.43 14.03 55,000 0 0.8
30/11/2016
14.33
 62,700 14.23 14.33 14.03 16,800 0 0.2
29/11/2016
14.23
 72,900 14.43 14.43 13.93 30,600 0 0.4
28/11/2016
14.43
 67,800 14.53 14.53 13.93 20,400 0 0.3
25/11/2016
14.53
 101,200 14.53 14.63 14.13 33,700 0 0.5
24/11/2016
14.53
 88,000 14.63 14.73 13.73 22,500 200 0.3
23/11/2016
14.63
 88,100 14.73 14.83 14.43 25,100 0 0.4
22/11/2016
14.73
 71,000 14.43 14.73 14.33 22,000 0 0.3
21/11/2016
14.43
 64,900 14.83 14.93 14.13 9,500 250,100 -3.2
18/11/2016
14.83
 131,100 15.13 15.23 14.13 92,700 0 1.4
17/11/2016
15.13
 82,700 15.33 15.33 14.73 35,400 0 0.5
16/11/2016
15.33
 176,800 14.93 15.92 14.33 78,800 1,000 1.2
15/11/2016
14.93
 166,480 14.33 15.03 13.93 80,100 0 1.2
14/11/2016
14.33
 169,600 14.43 14.43 13.83 86,100 13,000 1.0
11/11/2016
14.43
 148,300 14.43 14.53 13.63 40,000 0 0.6
10/11/2016
14.43
 163,400 13.14 14.43 12.74 40,000 54,300 -0.2
09/11/2016
13.14
 123,900 13.24 13.24 12.84 15,000 0 0.2
08/11/2016
13.24
 136,700 13.24 13.53 12.94 10,100 0 0.1
07/11/2016
13.24
 101,900 12.34 13.53 12.14 500 0 0.0
04/11/2016
12.34
 40,500 12.44 12.94 12.24 1,300 0 0.0
03/11/2016
12.44
 63,700 12.34 12.94 11.94 20,000 0 0.2
02/11/2016
12.34
 90,100 12.24 12.84 12.24 41,000 0 0.5
01/11/2016
12.24
 50,900 11.94 12.44 11.84 4,000 0 0.0
31/10/2016
11.94
 773,100 11.64 11.94 11.44 2,200 637,900 -7.5
28/10/2016
11.64
 182,500 11.74 11.94 11.64 9,800 0 0.1
27/10/2016
11.74
 184,300 11.64 12.04 11.64 0 2,000 -0.0
26/10/2016
11.64
 198,400 11.64 11.84 11.44 7,500 0 0.1
25/10/2016
11.64
 325,500 11.64 11.74 11.54 10,000 0 0.1
24/10/2016
11.64
 868,400 11.74 11.74 11.25 54,300 570,000 -6.1
21/10/2016
11.74
 248,800 11.54 11.74 11.25 96,400 14,100 0.9
20/10/2016
11.54
 247,300 11.54 11.84 11.54 20,100 15,000 0.1
19/10/2016
11.54
 501,700 11.74 12.34 11.54 45,100 91,500 -0.5
18/10/2016
11.74
 345,700 11.74 11.84 11.64 28,000 0 0.3
17/10/2016
11.74
 362,200 12.04 12.04 11.74 23,000 250,000 -2.7
14/10/2016
12.04
 333,800 12.14 12.24 12.04 15,100 0 0.2
13/10/2016
12.14
 415,100 11.94 12.94 11.74 41,700 0 0.5
12/10/2016
11.94
 384,700 12.04 12.24 11.74 69,800 230,000 -1.9
11/10/2016
12.04
 260,600 12.14 12.34 11.94 78,700 0 1.0
10/10/2016
12.14
 332,300 12.34 12.44 12.14 55,500 0 0.7
07/10/2016
12.34
 349,100 13.34 13.34 12.24 85,000 87,200 -0.0
06/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/10/2016
13.34
 853,500 12.27 13.44 12.24 200,000 0 2.7
05/10/2016
12.27
 459,500 12.46 12.64 12.27 91,500 0 1.3
04/10/2016
12.46
 318,200 12.55 12.73 12.46 53,500 225,000 -2.4
03/10/2016
12.55
 373,400 12.73 13.09 12.55 97,000 0 1.4
30/09/2016
12.73
 349,400 13.00 13.09 12.73 10,000 0 0.1
29/09/2016
13.00
 415,100 12.64 13.82 12.64 0 28,600 -0.4
28/09/2016
12.64
 208,400 13.91 13.91 12.64 0 4,300 -0.1
27/09/2016
13.91
 212,700 13.82 14.18 13.73 65,200 200,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |