CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
-0.20
(-2.67%)
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)
01/06/2015
14.22
 487,000 13.71 14.48 13.45 0 0 0
29/05/2015
13.71
 330,000 13.28 14.14 12.68 0 67,600 -1.0
28/05/2015
13.28
 550,900 12.43 13.62 12.17 0 0 0
27/05/2015
12.43
 419,700 12.60 12.60 12.25 0 238,900 -3.5
26/05/2015
12.60
 242,400 12.77 12.85 12.60 0 0 0
25/05/2015
12.77
 257,500 12.85 12.94 12.68 16,800 0 0.3
22/05/2015
12.85
 284,900 12.85 12.85 12.43 0 0 0
21/05/2015
12.85
 219,900 13.11 13.20 12.85 0 0 0
20/05/2015
13.11
 227,400 12.43 13.20 12.43 95,000 0 1.4
19/05/2015
12.43
 303,900 11.57 12.43 11.57 0 35,500 -0.5
18/05/2015
11.57
 216,800 12.25 12.25 11.57 0 15,100 -0.2
15/05/2015
12.25
 218,200 12.68 12.68 11.57 0 104,500 -1.4
14/05/2015
12.68
 235,400 12.68 12.77 12.51 0 0 0
13/05/2015
12.68
 289,400 12.68 12.77 12.60 0 0 0
12/05/2015
12.68
 245,000 12.68 12.77 12.43 0 0 0
11/05/2015
12.68
 280,800 12.60 12.85 12.60 0 0 0
08/05/2015
12.60
 264,700 12.85 12.85 12.60 0 0 0
07/05/2015
12.85
 279,200 12.34 12.85 12.34 0 0 0
06/05/2015
12.34
 254,800 12.00 12.34 12.00 0 200,000 -2.6
05/05/2015
12.00
 221,700 11.74 12.08 11.40 0 0 0
04/05/2015
11.74
 325,000 12.85 12.85 11.74 0 0 0
27/04/2015
12.85
 383,400 12.60 12.85 12.60 57,500 0 0.9
24/04/2015
12.60
 490,500 11.74 12.85 11.74 0 0 0
23/04/2015
11.74
 403,900 11.57 11.91 11.48 0 0 0
22/04/2015
11.57
 343,700 11.48 11.74 11.40 0 0 0
21/04/2015
11.48
 258,000 11.48 11.57 11.40 0 300,000 -3.9
20/04/2015
11.48
 395,900 11.48 12.60 11.23 200,000 200,000 0
17/04/2015
11.48
 310,300 11.48 11.57 11.40 0 508,000 -6.6
16/04/2015
11.48
 264,100 11.40 11.57 11.40 300,000 300,000 0
15/04/2015
11.40
 370,300 11.31 11.40 11.14 0 0 0
14/04/2015
11.31
 275,600 11.40 11.48 11.23 0 0 0
13/04/2015
11.40
 258,200 11.48 11.57 11.40 500,000 500,000 0
10/04/2015
11.48
 340,300 11.23 11.57 11.23 0 0 0
09/04/2015
11.23
 409,900 11.14 11.23 10.88 0 0 0
08/04/2015
11.14
 298,600 11.40 11.57 11.14 0 0 0
07/04/2015
11.40
 284,200 11.23 11.40 11.14 0 0 0
06/04/2015
11.23
 232,000 11.65 11.65 11.23 0 60,000 -0.8
03/04/2015
11.65
 254,400 11.65 11.74 11.57 0 261,500 -3.4
02/04/2015
11.65
 229,100 11.48 11.65 11.48 0 0 0
01/04/2015
11.48
 348,100 11.57 11.65 11.31 0 0 0
31/03/2015
11.57
 386,100 11.48 11.57 11.31 0 0 0
30/03/2015
11.48
 291,800 11.48 11.57 11.40 0 0 0
27/03/2015
11.48
 341,000 11.65 11.74 11.40 0 0 0
26/03/2015
11.65
 505,700 12.00 12.00 10.88 0 0 0
25/03/2015
12.00
 295,500 12.17 12.17 11.91 0 0 0
24/03/2015
12.17
 336,600 12.34 12.43 12.08 0 0 0
23/03/2015
12.34
 563,700 12.60 12.60 11.40 0 0 0
20/03/2015
12.60
 589,900 12.85 12.94 12.60 381,500 381,500 0
19/03/2015
12.85
 636,600 13.02 13.20 12.85 238,500 10,000 3.5
18/03/2015
13.02
 375,800 13.28 13.37 13.02 0 0 0
17/03/2015
13.28
 663,400 13.28 13.37 13.20 175,000 0 2.7
16/03/2015
13.28
 757,600 13.28 13.37 13.20 170,000 0 2.6
13/03/2015
13.28
 334,100 13.20 13.45 13.20 50,000 0 0.8
12/03/2015
13.20
 272,100 13.20 13.28 13.11 0 0 0
11/03/2015
13.20
 512,500 13.37 13.37 13.02 0 240,000 -3.7
10/03/2015
13.37
 386,300 13.54 13.62 13.28 0 150,000 -2.4
09/03/2015
13.54
 307,800 13.88 13.88 13.54 0 0 0
06/03/2015
13.88
 285,600 13.88 13.97 13.71 0 0 0
05/03/2015
13.88
 302,000 13.88 13.97 13.80 0 0 0
04/03/2015
13.88
 415,300 13.45 13.88 13.45 72,500 0 1.2
03/03/2015
13.45
 351,800 13.37 13.45 13.28 45,300 0 0.7
02/03/2015
13.37
 319,200 13.37 13.45 13.28 0 0 0
27/02/2015
13.37
 253,700 13.28 13.45 13.28 0 0 0
26/02/2015
13.28
 480,100 13.20 13.37 13.02 549,000 600,000 -0.8
25/02/2015
13.20
 601,600 13.37 13.45 12.94 0 207,300 -3.2
24/02/2015
13.37
 417,400 12.94 13.37 12.94 58,500 0 0.9
13/02/2015
12.94
 428,800 12.68 12.94 12.68 128,000 95,000 0.5
12/02/2015
12.68
 555,600 12.34 12.68 12.34 164,500 75,000 1.3
11/02/2015
12.34
 794,800 11.40 12.43 11.31 202,700 80,000 1.6
10/02/2015
11.40
 251,500 11.57 11.57 11.23 0 0 0
09/02/2015
11.57
 422,000 12.08 12.08 11.57 0 0 0
06/02/2015
12.08
 918,400 12.17 12.25 11.83 150,300 0 2.1
05/02/2015
12.17
 509,800 12.08 12.17 10.88 170,000 150,000 0.3
04/02/2015
12.08
 886,800 12.08 12.25 11.91 369,100 223,900 2.1
03/02/2015
12.08
 996,000 11.05 12.08 10.97 220,000 0 3.1
02/02/2015
11.05
 238,400 11.05 11.23 10.88 0 0 0
30/01/2015
11.05
 243,700 11.05 11.05 10.71 0 5,000 -0.1
29/01/2015
11.05
 219,000 11.05 11.05 10.97 0 0 0
28/01/2015
11.05
 215,200 11.05 11.14 10.97 0 0 0
27/01/2015
11.05
 208,500 11.31 11.40 11.05 1,800 0 0.0
26/01/2015
11.31
 252,800 11.14 11.57 11.14 124,900 0 1.6
23/01/2015
11.14
 358,100 10.97 11.14 10.97 37,500 11,600 0.3
22/01/2015
10.97
 262,700 10.80 10.97 10.80 25,000 0 0.3
21/01/2015
10.80
 263,100 10.71 10.88 10.63 0 0 0
20/01/2015
10.71
 150,600 10.71 10.80 10.71 17,500 10,000 0.1
19/01/2015
10.71
 174,800 10.88 10.97 10.71 15,500 15,000 0.0
16/01/2015
10.88
 337,300 10.88 11.05 10.80 34,500 0 0.4
15/01/2015
10.88
 162,800 10.88 10.97 10.80 0 0 0
14/01/2015
10.88
 180,200 10.80 10.88 10.71 10,000 0 0.1
13/01/2015
10.80
 142,700 10.71 10.80 10.63 0 0 0
12/01/2015
10.71
 152,100 10.97 11.05 10.63 15,500 0 0.2
09/01/2015
10.97
 197,200 10.97 11.05 10.80 40,000 0 0.5
08/01/2015
10.97
 210,000 11.14 11.23 10.88 20,000 0 0.3
07/01/2015
11.14
 309,300 11.14 11.31 11.05 35,500 0 0.5
06/01/2015
11.14
 412,900 10.88 11.48 10.88 0 0 0
05/01/2015
10.88
 198,100 10.80 10.97 10.71 0 0 0
31/12/2014
10.80
 509,700 10.03 10.88 10.03 0 0 0
30/12/2014
10.03
 147,700 9.85 10.03 9.77 0 0 0
29/12/2014
9.85
 156,300 9.94 10.03 9.85 0 0 0
26/12/2014
9.94
 136,300 9.94 9.94 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |