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) 		-0.90 -10.84% 1,357,900 288,500 2.2
7.20
8.30
7.50
2 tháng
(2026-01-16) 		-1.10 -12.94% 3,503,500 950,100 7.6
7.20
8.50
7.50
3 tháng
(2025-12-17) 		-1.20 -13.95% 6,542,900 1,576,000 13.4
7.20
9.70
7.50
6 tháng
(2025-09-18) 		-3 -28.85% 17,209,700 3,431,500 30.0
7.20
10.40
7.50
12 tháng
(2025-03-24) 		-2.85 -27.81% 62,431,200 -3,060,810 -31.7
7.20
11.60
7.50
24 tháng
(2024-03-27) 		-5.34 -41.91% 98,329,980 -2,029,499 -23.2
7.20
13.63
7.50
36 tháng
(2023-04-03) 		2.13 40.30% 141,376,087 -3,643,360 -42.8
5.27
14.23
7.50
60 tháng
(2021-04-12) 		-3.75 -33.61% 194,855,172 -5,634,421 -83.3
3.88
21.89
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
9.45
 56,200 9.26 9.45 9.26 1,000 10,000 -0.1
27/05/2025
9.45
 46,100 9.45 9.45 9.16 7,100 5,000 0.0
26/05/2025
9.45
 5,000 9.26 9.45 9.26 2,000 2,000 0
23/05/2025
9.45
 5,000 9.35 9.45 9.35 5,000 0 0.0
22/05/2025
9.26
 19,300 9.26 9.45 9.26 8,000 2,000 0.1
21/05/2025
9.45
 7,700 9.45 9.45 9.35 3,000 3,500 -0.0
20/05/2025
9.45
 15,100 9.45 9.45 9.35 7,200 10,000 -0.0
19/05/2025
9.45
 22,600 9.35 9.45 9.35 16,600 0 0.2
16/05/2025
9.45
 24,000 9.45 9.55 9.35 20,700 10,000 0.1
15/05/2025
9.45
 50,400 9.55 9.55 9.35 19,500 12,000 0
14/05/2025
9.55
 84,700 9.55 9.55 9.45 83,600 60,500 0
13/05/2025
9.55
 121,400 9.55 9.55 9.35 72,000 99,900 0
12/05/2025
9.55
 59,800 9.26 9.55 9.26 55,000 43,000 0
09/05/2025
9.35
 36,400 9.35 9.45 9.16 29,000 28,100 0
08/05/2025
9.45
 68,300 9.26 9.45 9.06 49,100 20,000 0
07/05/2025
8.96
 51,500 9.26 9.35 8.96 16,900 3,100 0
06/05/2025
9.35
 62,700 9.35 9.45 8.96 500 8,100 0
05/05/2025
9.45
 112,400 9.65 9.65 9.26 10,000 73,900 0
29/04/2025
9.65
 99,100 9.55 9.65 9.55 87,100 80,600 0.1
28/04/2025
9.65
 27,100 9.55 9.65 9.45 4,800 11,000 -0.1
25/04/2025
9.75
 60,800 9.75 9.75 9.45 35,000 47,600 -0.1
24/04/2025
9.75
 157,200 9.55 9.75 9.45 141,900 154,500 -0.1
23/04/2025
9.75
 37,100 9.35 9.75 9.35 21,000 14,000 0.1
22/04/2025
9.35
 51,300 9.55 9.55 9.16 38,000 5,100 0.3
21/04/2025
9.55
 24,600 10.15 10.15 9.45 9,900 17,000 -0.1
18/04/2025
9.95
 216,400 9.45 9.95 9.45 130,400 144,200 -0.1
17/04/2025
9.65
 89,300 9.75 9.75 9.55 68,500 69,500 -0.0
16/04/2025
9.75
 26,400 9.65 9.75 9.65 19,900 0 0.2
15/04/2025
9.95
 14,000 9.45 9.95 9.45 10,000 100 0.1
14/04/2025
10.05
 54,500 9.85 10.05 9.35 47,300 19,500 0.3
11/04/2025
9.55
 61,700 9.45 9.55 9.26 50,700 50,000 0.0
10/04/2025
9.65
 68,400 9.35 9.65 9.35 4,300 57,200 -0.5
09/04/2025
8.86
 150,600 8.06 8.96 8.06 144,800 300 1.3
08/04/2025
8.66
 145,100 9.45 9.45 8.66 106,700 19,300 0.8
04/04/2025
9.45
 63,400 8.96 9.45 8.56 46,800 0 0.4
03/04/2025
9.35
 472,200 9.85 9.85 9.16 438,000 3,400 4.1
02/04/2025
10.05
 42,500 9.95 10.05 9.95 0 2,510 -0.0
01/04/2025
10.05
 80,500 9.95 10.15 9.95 60,500 2,900 0.6
31/03/2025
10.05
 50,900 10.25 10.35 9.95 26,400 1,200 0.3
28/03/2025
10.15
 33,200 9.95 10.15 9.95 24,000 1,000 0.2
27/03/2025
10.15
 47,200 10.05 10.15 9.95 18,100 800 0.2
26/03/2025
10.15
 103,600 10.15 10.25 9.95 22,500 80,500 -0.6
25/03/2025
10.05
 114,200 10.25 10.25 9.95 53,000 80,000 -0.3
24/03/2025
10.25
 58,400 10.15 10.25 10.05 43,900 1,000 0.4
21/03/2025
10.25
 53,700 10.35 10.35 10.15 12,700 11,000 0.0
20/03/2025
10.25
 71,000 10.45 10.45 10.15 50,000 44,300 0.1
19/03/2025
10.35
 20,200 10.25 10.35 10.15 500 10,500 -0.1
18/03/2025
10.25
 121,600 10.35 10.45 10.15 53,300 53,400 0.0
17/03/2025
10.35
 25,200 10.35 10.45 10.25 3,200 6,000 0
14/03/2025
10.25
 134,300 10.65 10.65 10.25 43,400 106,000 -0.6
13/03/2025
10.65
 68,800 10.55 10.65 10.45 12,300 17,000 -0.0
12/03/2025
10.65
 56,800 10.55 10.65 10.45 1,000 32,000 -0.3
11/03/2025
10.65
 25,000 10.55 10.65 10.55 0 0 0
10/03/2025
10.75
 141,300 10.75 10.85 10.45 64,800 108,700 -0.5
07/03/2025
10.75
 89,300 10.55 10.85 10.55 45,100 26,800 0.2
06/03/2025
10.55
 108,200 10.55 10.65 10.25 68,600 41,600 0.3
05/03/2025
10.55
 144,200 10.65 10.65 10.35 74,800 130,400 -0.6
04/03/2025
10.65
 294,000 10.55 10.65 10.25 155,200 39,000 1.2
03/03/2025
10.65
 93,300 10.55 10.65 10.55 20,200 18,000 0.0
28/02/2025
10.55
 169,600 10.65 10.75 10.55 71,400 23,400 0.5
27/02/2025
10.75
 48,100 10.55 10.75 10.55 6,700 3,300 0.0
26/02/2025
10.85
 169,900 10.85 10.85 10.55 33,901 33,900 -0.0
25/02/2025
10.85
 98,300 10.75 10.85 10.65 21,500 16,600 0.1
24/02/2025
10.75
 229,800 10.75 10.75 10.65 165,900 5,200 1.7
21/02/2025
10.75
 147,200 10.85 11.35 10.75 112,500 54,600 0.6
20/02/2025
10.75
 165,900 10.85 11.15 10.65 112,000 19,700 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |