CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.80
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
(2026-05-18) 		-0.10 -1.45% 892,700 321,900 0
6.50
7.30
6.80
2 tháng
(2026-04-20) 		0.30 4.62% 2,425,100 726,600 0
6.30
7.30
6.80
3 tháng
(2026-03-19) 		-0.50 -6.85% 4,259,800 456,300 2.5
6.30
7.30
6.80
6 tháng
(2025-12-19) 		-1.80 -20.93% 10,965,700 2,094,200 16.3
6.30
9.70
6.80
12 tháng
(2025-06-23) 		-2.26 -24.91% 63,193,100 -3,253,800 -35.6
6.30
11.60
6.80
24 tháng
(2024-06-27) 		-4.84 -41.60% 85,125,005 -244,799 -3.3
6.30
11.94
6.80
36 tháng
(2023-07-03) 		-1.66 -19.61% 138,406,903 -2,712,360 -36.2
6.30
14.23
6.80
60 tháng
(2021-07-13) 		-1.56 -18.66% 191,819,356 -4,856,760 -77.1
3.88
21.89
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
10.30
 602,800 10.40 10.60 10.20 7,700 40,500 -0.3
22/08/2025
10.30
 1,095,300 10.90 10.90 10.20 90,700 108,400 -0.2
21/08/2025
10.90
 1,016,500 10.80 11.20 10.70 27,800 200,100 -1.9
20/08/2025
10.70
 1,747,900 11.40 11.40 10.40 87,800 187,600 -1.1
19/08/2025
11.40
 1,279,000 11.70 11.90 11.20 129,500 16,400 1.3
18/08/2025
11.60
 1,668,700 11.50 12.20 11.30 49,600 553,500 -5.8
15/08/2025
11.30
 2,601,000 10.40 11.30 10.40 0 318,800 -3.5
14/08/2025
10.30
 983,400 10.30 10.60 10.20 5,400 286,900 -2.9
13/08/2025
10.20
 636,400 10.50 10.50 9.90 96,900 9,800 0.9
12/08/2025
10.20
 503,300 10.40 10.40 10 0 137,600 -1.4
11/08/2025
10.40
 837,500 10 10.40 9.80 217,400 256,700 -0.4
08/08/2025
9.90
 950,400 10.10 10.10 9.80 10,500 120,000 -1.1
07/08/2025
10.10
 416,500 10 10.20 10 10,900 174,900 -1.7
06/08/2025
9.90
 308,200 9.90 10 9.80 6,800 22,100 -0.2
05/08/2025
9.90
 635,300 10.10 10.30 9.80 0 123,700 -1.3
04/08/2025
10
 432,100 9.90 10 9.80 6,300 95,700 -0.9
01/08/2025
9.90
 483,100 10.20 10.80 9.90 5,600 22,300 -0.2
31/07/2025
10
 389,700 10.20 10.20 9.90 1,000 41,600 -0.4
30/07/2025
10.10
 514,700 9.90 10.10 9.70 1,400 118,400 -1.2
29/07/2025
10
 1,130,800 10.80 11 10 0 134,400 -1.4
28/07/2025
10.80
 823,600 10.40 11 10.40 6,900 170,200 -1.8
25/07/2025
10.40
 517,200 10.20 10.50 10 1,400 45,700 -0.4
24/07/2025
10.20
 674,100 10.30 10.30 10 0 182,800 -1.9
23/07/2025
10.30
 1,306,500 10.20 10.50 10.10 28,800 722,000 -7.1
22/07/2025
10.20
 547,200 10 10.20 9.80 0 0 0
21/07/2025: Cổ tức tiền mặt tỉ lệ: 0.489%
21/07/2025
10
 508,700 10.20 10.30 9.90 5,000 69,800 -0.7
18/07/2025
10.15
 956,700 9.95 10.55 9.85 100 360,000 -3.6
17/07/2025
9.85
 807,200 9.95 10.25 9.75 1,600 214,000 -2.1
16/07/2025
9.65
 445,100 9.85 9.85 9.45 1,200 386,700 -3.7
15/07/2025
9.85
 1,621,200 9.45 10.15 9.45 90,000 1,472,500 -13.3
14/07/2025
9.45
 113,100 9.45 9.45 9.35 55,300 50,100 0.0
11/07/2025
9.45
 63,500 9.45 9.55 9.35 0 16,200 -0.2
10/07/2025
9.35
 76,200 9.55 9.55 9.45 17,100 40,700 -0.2
09/07/2025
9.55
 419,800 9.55 9.65 9.45 272,700 338,800 -0.6
08/07/2025
9.35
 89,400 9.45 9.55 9.16 35,200 30,500 0.0
07/07/2025
9.45
 77,200 9.45 9.55 9.16 52,300 50,000 0.0
04/07/2025
9.45
 51,600 9.35 9.45 9.35 36,900 0 0.3
03/07/2025
9.35
 8,300 9.26 9.45 9.16 4,000 0 0.0
02/07/2025
9.06
 86,800 9.45 9.55 9.26 2,000 2,200 -0.0
01/07/2025
9.45
 23,600 9.26 9.55 9.16 2,500 0 0.0
30/06/2025
9.26
 21,600 9.45 9.45 9.26 11,400 200 0.1
27/06/2025
9.55
 11,200 9.35 9.55 9.35 7,000 9,000 -0.0
26/06/2025
9.55
 25,200 9.55 9.95 9.45 10,100 23,100 -0.1
25/06/2025
9.65
 254,400 9.26 9.95 9.26 222,800 66,700 1.5
24/06/2025
9.26
 12,100 9.16 9.26 9.06 6,500 0 0.1
23/06/2025
9.06
 69,000 8.96 9.16 8.76 50,000 1,000 0.4
20/06/2025
8.96
 33,100 9.06 9.16 8.76 500 0 0.0
19/06/2025
9.16
 15,200 9.16 9.26 9.06 4,700 4,100 0.0
18/06/2025
9.16
 58,100 9.26 9.35 9.06 10,400 0 0.1
17/06/2025
9.26
 5,600 9.26 9.26 9.26 0 0 0
16/06/2025
9.26
 46,400 9.06 9.35 8.86 38,700 8,300 0.3
13/06/2025
8.86
 70,000 9.06 9.26 8.96 0 21,700 -0.2
12/06/2025
9.26
 14,100 9.26 9.35 9.16 0 0 0
11/06/2025
9.16
 8,800 9.26 9.26 9.16 7,200 2,600 0.0
10/06/2025
9.26
 4,500 9.26 9.26 9.26 1,000 2,400 -0.0
09/06/2025
9.26
 3,800 9.35 9.35 9.26 2,800 3,500 -0.0
06/06/2025
9.35
 40,300 9.26 9.35 9.26 0 0 0
05/06/2025
9.45
 17,000 9.45 9.45 9.26 0 1,600 -0.0
04/06/2025
9.45
 16,600 9.45 9.45 9.45 14,100 16,500 -0.0
03/06/2025
9.35
 117,200 9.45 9.55 9.35 24,000 73,600 -0.5
02/06/2025
9.35
 52,600 9.35 9.35 9.16 2,000 3,000 -0.0
30/05/2025
9.26
 18,700 9.35 9.35 9.26 4,100 0 0.0
29/05/2025
9.35
 25,700 9.45 9.45 9.26 1,200 5,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |