CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.30
0
(0%)
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
(2025-12-29) 		-0.60 -6.74% 3,695,800 404,500 3.8
8.30
9.70
8.30
2 tháng
(2025-11-28) 		-0.60 -6.74% 4,885,800 895,300 8.1
8.30
9.70
8.30
3 tháng
(2025-10-29) 		-0.50 -5.68% 7,862,400 2,383,000 21.4
8.30
9.70
8.30
6 tháng
(2025-07-31) 		-1.70 -17% 45,076,000 -1,150,600 -10.5
8.30
11.60
8.30
12 tháng
(2025-02-03) 		-2.45 -22.78% 64,150,230 -3,172,109 -30.4
8.30
11.60
8.30
24 tháng
(2024-02-07) 		-1.85 -18.24% 104,140,211 -3,073,499 -32.5
8.30
14.23
8.30
36 tháng
(2023-02-13) 		2.23 36.72% 139,851,828 -4,790,960 -51.3
4.98
14.23
8.30
60 tháng
(2021-02-22) 		-0.06 -0.71% 194,823,704 -6,739,121 -92.5
3.88
21.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |