CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
0.10
(1.59%)
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
(2026-04-01) 		-0.60 -8.57% 1,719,900 -465,400 2.4
6.30
7.10
6.40
2 tháng
(2026-03-02) 		-1.60 -20% 3,623,700 -34,000 5.7
6.30
8
6.40
3 tháng
(2026-02-02) 		-1.80 -21.95% 4,738,700 351,200 8.8
6.30
8.30
6.40
6 tháng
(2025-11-03) 		-2.40 -27.27% 12,495,300 2,830,500 31.0
6.30
9.70
6.40
12 tháng
(2025-05-06) 		-2.95 -31.59% 62,571,500 -4,116,200 -35.6
6.30
11.60
6.40
24 tháng
(2024-05-13) 		-5.24 -45.04% 92,520,473 -1,674,599 -10.2
6.30
13.63
6.40
36 tháng
(2023-05-17) 		0.33 5.42% 142,273,351 -3,955,060 -39.3
6.07
14.23
6.40
60 tháng
(2021-05-27) 		-4.15 -39.33% 194,688,732 -6,103,560 -81.2
3.88
21.89
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |