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)
07/12/2015
15.36
 118,600 15.45 15.54 15.36 0 0 0
04/12/2015
15.45
 109,200 15.54 15.54 15.36 0 0 0
03/12/2015
15.54
 168,400 15.54 16.44 15.36 0 0 0
02/12/2015
15.54
 117,500 15.36 15.54 15.36 0 0 0
01/12/2015
15.36
 122,200 15.36 15.54 15.10 0 1,500 -0.0
30/11/2015
15.36
 129,600 15.72 15.81 15.27 0 18,900 -0.3
27/11/2015
15.72
 123,800 16.08 16.08 15.72 0 35,300 -0.6
26/11/2015
16.08
 109,400 16.26 16.35 16.08 0 32,700 -0.6
25/11/2015
16.26
 106,900 16.26 16.35 16.08 0 30,500 -0.6
24/11/2015
16.26
 110,300 16.61 16.70 16.26 0 45,900 -0.8
23/11/2015
16.61
 133,700 16.79 16.88 16.53 0 53,700 -1.0
20/11/2015
16.79
 110,400 16.70 16.88 16.61 0 38,500 -0.7
19/11/2015
16.70
 134,800 16.70 16.70 16.53 0 0 0
18/11/2015
16.70
 117,100 16.79 16.79 16.53 0 0 0
17/11/2015
16.79
 139,300 17.06 17.33 16.79 0 0 0
16/11/2015
17.06
 148,400 17.42 17.42 16.88 0 0 0
13/11/2015
17.42
 147,500 17.33 17.42 17.24 0 0 0
12/11/2015
17.33
 151,300 17.33 17.42 16.97 0 0 0
11/11/2015
17.33
 136,600 17.42 17.60 17.06 0 0 0
10/11/2015
17.42
 157,700 17.51 17.69 17.33 0 0 0
09/11/2015
17.51
 148,300 17.24 17.69 17.24 0 0 0
06/11/2015
17.24
 152,200 17.24 17.86 16.97 0 0 0
05/11/2015
17.24
 132,500 17.24 17.42 16.97 0 0 0
04/11/2015
17.24
 182,700 17.24 17.51 17.06 0 0 0
03/11/2015
17.24
 155,400 17.15 17.42 16.79 0 0 0
02/11/2015
17.15
 155,000 17.42 17.95 17.06 49,500 0 1.0
30/10/2015
17.42
 131,200 18.13 18.22 16.97 0 0 0
29/10/2015
18.13
 247,800 17.51 18.67 17.51 30,000 0 0.6
28/10/2015
17.51
 406,000 17.24 18.94 16.35 9,900 38,200 -0.5
27/10/2015
17.24
 256,600 17.78 17.86 16.53 54,200 0 1.0
26/10/2015
17.78
 349,900 16.61 18.22 16.08 129,000 0 2.5
23/10/2015
16.61
 341,900 15.27 16.79 15.10 65,500 0 1.2
22/10/2015
15.27
 227,300 15.10 15.27 15.01 0 0 0
21/10/2015
15.10
 227,100 15.10 15.19 15.01 0 0 0
20/10/2015
15.10
 251,600 15.19 15.19 14.92 0 0 0
19/10/2015
15.19
 259,500 15.19 15.19 15.01 0 0 0
16/10/2015
15.19
 272,300 15.10 15.19 15.01 0 0 0
15/10/2015
15.10
 275,600 15.10 15.19 14.92 0 0 0
14/10/2015
15.10
 251,600 15.10 15.10 14.92 0 0 0
13/10/2015
15.10
 271,400 15.01 15.10 14.83 0 0 0
12/10/2015
15.01
 288,300 15.01 15.10 14.83 0 0 0
09/10/2015
15.01
 222,300 15.01 15.10 14.92 0 0 0
08/10/2015
15.01
 216,800 15.01 15.10 14.83 0 0 0
07/10/2015
15.01
 221,600 15.10 15.19 14.83 0 0 0
06/10/2015
15.10
 253,300 15.01 15.10 14.92 0 0 0
05/10/2015
15.01
 193,300 14.92 15.01 14.83 0 0 0
02/10/2015
14.92
 242,600 14.92 14.92 14.65 0 0 0
01/10/2015
14.92
 227,100 14.92 14.92 14.65 0 0 0
30/09/2015
14.92
 216,500 14.92 15.01 14.74 0 0 0
29/09/2015
14.92
 202,100 15.01 15.01 14.74 0 0 0
28/09/2015
15.01
 203,400 15.01 15.10 14.83 0 0 0
25/09/2015
15.01
 230,300 15.01 15.10 14.83 0 0 0
24/09/2015
15.01
 289,300 15.01 15.19 14.83 0 0 0
23/09/2015
15.01
 220,300 15.10 15.10 14.92 0 0 0
22/09/2015
15.10
 272,500 15.01 15.10 14.83 0 0 0
21/09/2015
15.01
 275,500 15.01 15.10 14.83 0 0 0
18/09/2015
15.01
 173,300 15.01 15.10 14.92 0 0 0
17/09/2015
15.01
 229,300 14.92 15.10 14.92 0 0 0
16/09/2015
14.92
 162,600 14.83 14.92 14.74 0 0 0
15/09/2015
14.83
 201,700 14.83 14.92 14.56 0 0 0
14/09/2015
14.83
 232,800 14.92 15.10 14.65 0 0 0
11/09/2015
14.92
 212,700 14.92 15.27 14.74 0 0 0
10/09/2015
14.92
 155,800 15.19 15.19 14.83 0 0 0
09/09/2015
15.19
 257,500 15.19 15.27 15.10 0 0 0
08/09/2015
15.19
 404,900 15.01 15.19 14.92 0 0 0
07/09/2015
15.01
 428,600 15.01 15.19 14.74 0 0 0
04/09/2015
15.01
 374,500 15.01 15.19 14.83 0 0 0
03/09/2015
15.01
 235,200 15.01 15.01 14.83 0 0 0
01/09/2015
15.01
 261,900 15.01 15.01 14.83 0 0 0
31/08/2015
15.01
 203,400 15.19 15.19 14.92 0 0 0
28/08/2015
15.19
 313,700 15.27 15.36 15.10 0 0 0
27/08/2015
15.27
 382,500 15.19 15.36 15.10 0 358,400 -6.1
26/08/2015
15.19
 385,900 14.92 15.19 14.92 0 424,300 -7.2
25/08/2015
14.92
 295,900 14.56 14.92 14.47 0 137,800 -2.3
24/08/2015
14.56
 245,500 14.83 14.83 13.49 0 108,500 -1.7
21/08/2015
14.83
 192,200 15.01 15.01 14.83 0 94,100 -1.6
20/08/2015
15.01
 212,300 15.01 15.01 14.83 0 0 0
19/08/2015
15.01
 221,200 14.92 15.01 14.74 0 0 0
18/08/2015
14.92
 199,300 14.74 14.92 14.65 34,300 0 0.6
17/08/2015
14.74
 229,700 14.83 15.01 14.74 64,900 0 1.1
14/08/2015
14.83
 195,100 14.92 15.19 14.65 0 0 0
13/08/2015
14.92
 179,100 15.10 15.10 14.65 0 0 0
12/08/2015
15.10
 177,300 15.54 15.54 14.74 39,700 5,800 0.6
11/08/2015
15.54
 177,200 15.54 15.63 15.36 0 0 0
10/08/2015
15.54
 183,100 15.45 15.72 15.36 0 0 0
07/08/2015
15.45
 171,700 15.45 15.63 15.27 0 0 0
06/08/2015
15.45
 173,100 15.63 15.72 15.36 0 0 0
05/08/2015
15.63
 236,400 15.27 15.63 15.27 0 0 0
04/08/2015
15.27
 224,200 15.10 15.27 14.92 0 0 0
03/08/2015
15.10
 201,500 15.10 15.10 14.74 0 0 0
31/07/2015
15.10
 224,900 15.10 15.19 14.83 0 5,500 -0.1
30/07/2015
15.10
 235,700 15.10 15.36 15.01 0 0 0
29/07/2015
15.10
 164,400 15.10 15.10 14.92 0 80,800 -1.4
28/07/2015
15.10
 218,400 15.19 15.27 14.83 0 0 0
27/07/2015
15.19
 214,700 15.19 15.45 14.83 0 0 0
24/07/2015
15.19
 239,200 15.10 15.19 14.92 0 0 0
23/07/2015
15.10
 241,400 15.10 15.19 14.74 0 26,600 -0.4
22/07/2015
15.10
 264,900 14.83 15.19 14.65 0 30,000 -0.5
21/07/2015
14.83
 283,200 14.83 15.19 14.56 0 6,100 -0.1
20/07/2015
14.83
 177,300 14.92 14.92 14.38 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |