CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2017
9.99
 18,400 10.19 10.19 9.99 0 0 0
06/09/2017
10.19
 33,000 10.39 10.39 10.19 0 8,200 -0.1
05/09/2017
10.39
 17,210 10.49 10.59 10.29 0 1,800 -0.0
01/09/2017
10.49
 26,000 10.69 10.79 10.49 100 3,900 -0.0
31/08/2017
10.69
 25,800 10.88 10.88 10.69 0 0 0
30/08/2017
10.88
 28,600 10.79 10.88 10.79 0 0 0
29/08/2017
10.79
 37,200 11.08 11.08 10.79 1,000 0 0.0
28/08/2017
11.08
 115,400 10.88 11.97 10.98 15,300 18,100 -0.0
25/08/2017
10.88
 24,700 10.88 10.88 10.88 0 0 0
24/08/2017
10.88
 25,300 10.79 10.88 10.79 0 5,100 -0.1
23/08/2017
10.79
 36,900 10.79 10.88 10.69 16,400 2,800 0.1
22/08/2017
10.79
 29,200 11.08 11.08 10.79 0 0 0
21/08/2017
11.08
 129,800 11.08 11.18 10.98 500,000 16,400 5.3
18/08/2017
11.08
 59,700 11.08 11.08 10.98 500,000 500,000 0
17/08/2017
11.08
 140,810 11.08 11.18 10.88 0 10,000 -0.1
16/08/2017
11.08
 56,900 11.08 11.08 10.98 0 0 0
15/08/2017
11.08
 43,200 11.08 11.18 10.98 600 0 0.0
14/08/2017
11.08
 61,500 11.08 11.28 11.08 0 287,200 -3.2
11/08/2017
11.08
 121,100 11.08 11.18 11.08 0 10,000 -0.1
10/08/2017
11.08
 201,800 10.98 11.18 10.98 200 0 0.0
09/08/2017
10.98
 102,300 11.08 11.18 10.88 200 1,500 -0.0
08/08/2017
11.08
 149,600 11.08 11.08 10.79 4,700 0 0.1
07/08/2017
11.08
 114,210 10.98 11.18 10.88 1,000 0 0.0
04/08/2017
10.98
 116,700 11.08 11.18 10.88 0 0 0
03/08/2017
11.08
 127,100 11.08 11.18 11.08 0 1,000 -0.0
02/08/2017
11.08
 131,400 11.08 11.18 10.98 0 4,500 -0.1
01/08/2017
11.08
 125,600 11.08 11.08 10.88 0 0 0
31/07/2017
11.08
 129,900 11.08 11.18 11.08 5,200 17,500 -0.1
28/07/2017
11.08
 85,700 10.98 11.08 10.88 0 6,000 -0.1
27/07/2017
10.98
 104,900 10.88 10.98 10.88 0 5,000 -0.1
26/07/2017
10.88
 73,300 10.69 10.88 10.69 0 1,500 -0.0
25/07/2017
10.69
 89,400 10.39 10.69 10.29 1,500 20,000 -0.2
24/07/2017
10.39
 57,500 10.09 10.39 10.19 0 2,900 -0.0
21/07/2017
10.09
 15,610 10.09 10.19 10.09 1,900 500 0.0
20/07/2017
10.09
 16,500 10.09 10.19 10.09 0 0 0
19/07/2017
10.09
 11,210 9.99 10.19 9.99 2,000 0 0.0
18/07/2017
9.99
 45,700 9.99 10.19 9.99 0 0 0
17/07/2017
9.99
 92,100 9.99 10.29 9.99 0 0 0
14/07/2017
9.99
 25,200 10.29 10.29 9.99 0 0 0
13/07/2017
10.29
 22,200 10.29 10.29 10.19 0 2,500 -0.0
12/07/2017
10.29
 74,400 10.39 10.49 10.09 1,300 0 0.0
11/07/2017
10.39
 34,000 10.29 10.49 10.29 0 0 0
10/07/2017
10.29
 29,700 10.59 10.69 10.29 0 0 0
07/07/2017
10.59
 36,200 10.79 10.79 10.59 1,000 0 0.0
06/07/2017
10.79
 21,300 10.79 10.79 10.69 0 0 0
05/07/2017
10.79
 36,600 10.59 10.79 10.59 500 0 0.0
04/07/2017
10.59
 50,100 10.79 10.88 10.49 3,000 0 0.0
03/07/2017
10.79
 108,800 10.79 10.98 10.69 0 2,500 -0.0
30/06/2017
10.79
 142,500 10.39 10.79 10.49 1,200 500 0.0
29/06/2017
10.39
 59,100 10.49 10.59 10.39 301,700 299,700 0.0
28/06/2017
10.49
 92,200 10.59 10.69 10.39 2,000 1,000 0.0
27/06/2017
10.59
 278,810 10.69 10.98 10.59 7,400 122,200 -1.3
26/06/2017
10.69
 125,400 10.69 11.28 10.69 4,000 2,000 0.0
23/06/2017
10.69
 247,510 10.69 11.38 10.69 0 800 -0.0
22/06/2017
10.69
 269,540 10.49 11.38 10.59 1,000 1,500 -0.0
21/06/2017
10.49
 114,100 10.59 10.69 10.49 0 0 0
20/06/2017
10.59
 342,600 10.49 11.48 10.49 6,500 25,400 -0.2
19/06/2017
10.49
 246,310 10.09 10.88 10.09 0 8,300 -0.1
16/06/2017
10.09
 66,100 9.89 10.39 9.89 800 2,000 -0.0
15/06/2017
9.89
 104,300 9.80 9.99 9.70 40,700 49,000 -0.1
14/06/2017
9.80
 107,200 9.80 9.89 9.80 30,000 96,000 -0.7
13/06/2017
9.80
 197,200 9.89 9.89 9.70 115,500 137,600 -0.2
12/06/2017
9.89
 175,600 9.89 9.99 9.80 0 125,700 -1.2
09/06/2017
9.89
 57,120 9.89 9.89 9.80 0 31,700 -0.3
08/06/2017
9.89
 78,300 9.89 9.99 9.70 0 5,800 -0.1
07/06/2017
9.89
 125,200 9.89 9.99 9.70 200 5,800 -0.1
06/06/2017
9.89
 22,700 9.70 9.89 9.60 320,800 0 2.9
05/06/2017
9.70
 22,800 9.10 9.70 9.10 0 0 0
02/06/2017
9.10
 9,800 9.89 9.99 9.10 600 500 0.0
01/06/2017
9.89
 149,000 9.99 10.09 9.00 136,600 1,900 1.3
31/05/2017
9.99
 251,800 9.89 9.99 9.70 739,900 0 7.9
30/05/2017
9.89
 300 9.70 9.89 9.89 300 0 0.0
29/05/2017
9.70
 2,640 9.89 10.09 9.70 2,400 0 0.0
26/05/2017
9.89
 112,100 9.89 9.99 9.80 103,500 0 1.0
25/05/2017
9.89
 29,730 9.89 10.09 9.70 28,130 300 0.3
24/05/2017
9.89
 6,500 9.70 9.89 9.80 5,900 0 0.1
23/05/2017
9.70
 1,500 9.89 9.89 9.70 100 0 0.0
22/05/2017
9.89
 54,300 9.89 9.89 9.89 11,500 0 0.1
19/05/2017
9.89
 11,700 10.09 10.09 9.80 6,800 0 0.1
18/05/2017
10.09
 4,970 9.89 10.29 9.50 2,700 0 0.0
17/05/2017
9.89
 10,200 9.89 10.19 9.70 7,800 0 0.1
16/05/2017
9.89
 11,800 9.70 10.09 9.50 4,700 0 0.0
15/05/2017
9.70
 12,220 9.70 9.99 9.20 6,000 300 0.1
12/05/2017
9.70
 4,900 9.80 10.09 9.60 0 1,700 -0.0
11/05/2017
9.80
 7,700 9.50 9.80 9.50 0 1,700 -0.0
10/05/2017
9.50
 7,900 9.60 9.60 9.20 0 2,100 -0.0
09/05/2017
9.60
 4,200 9.40 9.60 9.30 0 1,800 -0.0
08/05/2017
9.40
 20,980 9.50 9.70 8.81 8,000 1,000 0.1
05/05/2017
9.50
 2,300 9.80 9.80 9.00 0 0 0
04/05/2017
9.80
 6,530 10.19 10.19 9.20 800 900 -0.0
03/05/2017
10.19
 8,500 10.39 10.39 9.60 0 1,600 -0.0
28/04/2017
10.39
 3,100 10.49 10.49 9.60 0 600 -0.0
27/04/2017
10.49
 2,300 10.39 10.49 10.19 0 1,000 -0.0
26/04/2017
10.39
 1,300 10.59 10.59 10.39 0 300 -0.0
25/04/2017
10.59
 3,620 10.29 10.59 10.19 0 400 -0.0
24/04/2017
10.29
 7,020 9.70 10.39 9.60 1,400 1,000 0.0
21/04/2017
9.70
 8,700 9.80 9.89 9.00 1,600 5,000 -0.0
20/04/2017
9.80
 5,200 10.09 10.09 9.20 0 2,400 -0.0
19/04/2017
10.09
 1,020 10.29 10.29 10.09 0 1,000 -0.0
18/04/2017
10.29
 19,300 10.88 10.88 9.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |