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
(2025-11-04) 		-0.30 -3.26% 2,012,400 986,300 8.9
8.70
9.20
8.80
2 tháng
(2025-10-06) 		-1.50 -14.42% 7,064,700 1,702,500 15.2
8.50
10.40
8.80
3 tháng
(2025-09-05) 		-2.40 -21.24% 15,762,100 1,843,700 16.7
8.50
11.30
8.80
6 tháng
(2025-06-09) 		-0.36 -3.84% 51,829,900 -5,537,600 -53.5
8.50
11.60
8.80
12 tháng
(2024-12-09) 		-0.16 -1.73% 65,621,667 -2,875,999 -24.9
8.50
11.60
8.80
24 tháng
(2023-12-15) 		-1.25 -12.32% 101,955,227 -3,843,109 -39.5
8.50
14.23
8.80
36 tháng
(2022-12-20) 		3.53 65.61% 135,516,528 -5,593,060 -58.7
4.98
14.23
8.80
60 tháng
(2020-12-30) 		0.54 6.46% 193,019,966 -7,719,821 -101.4
3.88
21.89
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
10.75
 184,100 10.95 10.95 10.55 42,400 11,300 0.3
18/02/2025
11.05
 38,100 11.15 11.15 10.95 900 700 0.0
17/02/2025
11.25
 337,000 11.05 11.25 10.95 103,400 13,300 1.0
14/02/2025
11.05
 220,800 10.95 11.05 10.75 116,400 11,000 1.1
13/02/2025
10.95
 164,600 10.85 11.05 10.85 34,500 2,500 0.3
12/02/2025
10.95
 57,800 10.95 11.05 10.85 20,400 9,500 0.1
11/02/2025
10.95
 189,800 10.75 10.95 10.75 130,100 28,700 1.1
10/02/2025
10.65
 48,211 10.85 10.85 10.65 11,900 8,100 0.0
07/02/2025
10.85
 99,019 10.75 10.95 10.65 52,900 16,100 0.4
06/02/2025
10.75
 48,800 10.75 10.75 10.65 14,900 9,400 0.1
05/02/2025
10.75
 33,200 10.75 10.85 10.65 2,400 18,000 -0.2
04/02/2025
10.75
 115,000 10.35 10.95 10.25 68,900 24,000 0.5
03/02/2025
10.75
 60,100 10.45 10.85 10.45 17,400 4,000 0
24/01/2025
11.05
 219,600 10.15 11.05 10.15 54,300 36,100 0.2
23/01/2025
10.35
 27,100 10.25 10.35 10.25 11,000 5,300 0.1
22/01/2025
10.05
 133,201 10.15 10.45 10.05 113,500 32,200 0.8
21/01/2025
10.15
 22,200 10.25 10.25 10.15 6,200 0 0.1
20/01/2025
10.25
 146,900 10.25 10.35 10.15 83,000 25,200 0.6
17/01/2025
10.25
 73,700 10.45 10.45 10.25 6,900 9,300 -0.0
16/01/2025
10.25
 100,740 10.25 10.55 10.15 6,500 25,300 -0.2
15/01/2025
10.25
 43,421 10.45 10.45 10.05 20,600 9,500 0.1
14/01/2025
10.05
 47,100 10.15 10.25 10.05 39,300 0 0.4
13/01/2025
10.15
 204,100 10.15 10.25 9.85 136,800 29,300 1.1
10/01/2025
10.15
 88,900 10.35 10.35 10.15 14,300 300 0.1
09/01/2025
10.45
 154,066 10.55 10.55 10.35 142,400 0 1.5
08/01/2025
10.35
 68,007 10.45 10.65 10.35 18,000 0 0.2
07/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 11.1 (Volume + 100%, Ratio=1)
07/01/2025
10.85
 176,300 10.75 10.95 10.15 116,800 4,600 1.2
06/01/2025
10.75
 552,634 10.85 11.15 10.45 225,200 77,200 1.6
03/01/2025
10.75
 810,800 10.55 11.25 10.35 675,400 0 7.5
02/01/2025
10.25
 212,400 10.35 10.55 10.15 59,600 120,000 -0.6
31/12/2024
10.35
 147,957 10.35 10.45 10.15 24,000 11,900 0.1
30/12/2024
10.45
 247,822 10.55 10.85 10.35 22,000 1,000 0.2
27/12/2024
10.35
 75,401 10.25 10.65 10.25 25,000 0 0.3
26/12/2024
10.45
 366,389 10.65 10.75 10.25 146,110 32,400 1.2
25/12/2024
10.25
 396,377 9.35 10.25 9.35 217,400 4,700 2.1
24/12/2024
9.35
 137,200 9.55 9.65 9.26 52,500 10,400 0.4
23/12/2024
9.45
 256,507 9.16 9.55 9.06 600 2,000 -0.0
20/12/2024
9.06
 58,400 8.86 9.06 8.86 2,100 1,000 0.0
19/12/2024
8.96
 75,315 8.96 8.96 8.76 4,000 31,700 -0.2
18/12/2024
8.96
 132,000 9.16 9.26 8.76 5,400 81,500 -0.7
17/12/2024
9.06
 275,400 9.26 9.35 8.76 1,500 56,500 -0.5
16/12/2024
8.96
 59,000 9.26 9.26 8.96 1,800 26,600 -0.2
13/12/2024
9.16
 224,200 9.16 9.16 8.76 500 194,400 -1.7
12/12/2024
9.16
 265,700 9.06 9.75 9.06 900 8,700 -0.1
11/12/2024
9.06
 66,500 9.35 9.35 8.96 0 22,600 -0.2
10/12/2024
8.96
 242,300 9.26 9.26 8.76 18,800 187,400 -1.5
09/12/2024
9.06
 125,500 9.45 9.55 9.06 3,700 86,000 -0.8
06/12/2024
9.45
 59,401 9.35 9.45 9.26 32,800 6,000 0.3
05/12/2024
9.35
 39,400 9.06 9.35 8.96 1,500 1,500 -0.0
04/12/2024
8.96
 22,900 9.06 9.06 8.76 2,000 8,000 -0.1
03/12/2024
9.16
 25,900 9.06 9.16 8.96 5,500 0 0.0
02/12/2024
9.16
 45,100 9.16 9.26 9.16 2,000 0 0.0
29/11/2024
9.26
 63,400 9.26 9.26 9.16 5,000 3,000 0.0
28/11/2024
9.26
 42,800 9.26 9.26 9.06 500 1,700 -0.0
27/11/2024
9.26
 38,600 9.26 9.35 9.06 10,000 7,300 0.0
26/11/2024
9.35
 18,200 9.26 9.45 9.26 1,000 100 0.0
25/11/2024
9.16
 22,500 9.35 9.35 9.16 4,800 100 0.0
22/11/2024
9.26
 16,300 9.45 9.45 9.26 500 0 0.0
21/11/2024
9.55
 49,300 9.55 9.55 9.35 39,600 20,000 0.2
20/11/2024
9.45
 42,400 9.45 9.65 9.45 34,100 21,300 0.1
19/11/2024
9.45
 106,800 9.55 9.65 9.45 97,600 500 0.9
18/11/2024
9.35
 81,600 9.55 9.55 9.35 59,000 3,000 0.5
15/11/2024
9.35
 44,500 9.45 9.45 9.06 19,100 5,600 0.1
14/11/2024
9.55
 59,300 9.55 9.55 9.35 55,500 0 0.5
13/11/2024
9.55
 27,800 9.55 9.55 9.35 24,000 700 0.2
12/11/2024
9.45
 78,102 9.55 9.55 9.45 75,000 10,300 0.6
11/11/2024
9.55
 95,300 9.45 9.55 9.35 93,600 1,600 0.9
08/11/2024
9.45
 58,000 9.55 9.55 9.45 45,400 18,700 0.3
07/11/2024
9.55
 36,500 9.55 9.55 9.45 29,600 0 0.3
06/11/2024
9.45
 33,300 9.45 9.55 9.45 0 0 0
05/11/2024
9.45
 10,500 9.45 9.55 9.45 1,800 700 0.0
04/11/2024
9.45
 56,500 9.45 9.55 9.26 1,900 1,000 0.0
01/11/2024
9.55
 4,100 9.55 9.55 9.45 500 400 0.0
31/10/2024
9.55
 24,100 9.45 9.55 9.45 3,200 3,000 0.0
30/10/2024
9.65
 13,900 9.65 9.65 9.45 1,000 1,600 -0.0
29/10/2024
9.65
 10,000 9.55 9.65 9.45 500 0 0.0
28/10/2024
9.55
 8,410 9.45 9.55 9.45 1,000 242,900 -2.1
25/10/2024
9.55
 20,700 9.55 9.55 9.45 500 2,900 -0.0
24/10/2024
9.55
 11,300 9.65 9.65 9.55 0 5,000 -0.0
23/10/2024
9.55
 10,200 9.55 9.75 9.55 0 500 -0.0
22/10/2024
9.55
 30,708 9.85 9.85 9.55 4,500 2,000 0.0
21/10/2024
9.85
 4,818 9.65 9.85 9.65 0 0 0
18/10/2024
9.75
 22,800 9.85 9.95 9.75 800 0 0.0
17/10/2024
9.85
 33,500 9.75 9.95 9.55 3,400 2,900 0.0
16/10/2024
9.75
 5,500 9.85 9.85 9.75 1,000 0 0.0
15/10/2024
9.85
 14,400 9.95 9.95 9.75 2,500 0 0.0
14/10/2024
9.95
 139,500 9.75 9.95 9.75 102,200 130,000 -0.3
11/10/2024
9.95
 158,500 9.85 9.95 9.75 102,000 120,500 -0.2
10/10/2024
9.95
 10,300 9.95 9.95 9.85 500 0 0.0
09/10/2024
9.95
 155,000 9.85 9.95 9.75 101,800 500 1.0
08/10/2024
9.95
 36,010 9.85 9.95 9.75 3,300 1,100 0.0
07/10/2024
9.95
 10,700 9.65 10.05 9.65 1,900 800 0.0
04/10/2024
9.95
 98,200 9.95 9.95 9.75 1,800 0 0.0
03/10/2024
10.05
 58,000 10.05 10.25 9.85 400 0 0.0
02/10/2024
10.05
 167,200 10.05 10.35 9.95 4,600 89,000 -0.9
01/10/2024
10.05
 107,016 9.95 10.25 9.95 0 6,500 -0.1
30/09/2024
9.95
 39,624 9.85 9.95 9.65 5,500 6,500 -0.0
27/09/2024
9.95
 67,908 9.95 10.05 9.85 17,700 41,200 -0.2
26/09/2024
9.95
 70,022 10.05 10.25 9.16 1,000 500 0.0
25/09/2024
10.05
 83,000 10.05 10.25 9.95 0 55,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |