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)
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
24/09/2024
10.05
 10,900 9.95 10.15 9.95 1,500 0 0.0
23/09/2024
9.95
 70,700 10.05 10.05 9.95 6,000 18,900 -0.1
20/09/2024
10.15
 69,600 10.25 10.25 9.95 2,500 60,000 -0.6
19/09/2024
10.25
 83,404 10.35 10.35 9.95 0 3,200 -0.0
18/09/2024
10.25
 99,500 10.15 10.35 9.95 500 80,000 -0.8
17/09/2024
10.15
 19,800 9.85 10.15 9.75 0 0 0
16/09/2024
9.95
 6,500 10.15 10.15 9.95 2,000 1,000 0.0
13/09/2024
10.15
 2,400 10.05 10.15 9.95 0 0 0
12/09/2024
10.05
 22,900 10.05 10.05 9.95 11,700 10,000 0.0
11/09/2024
9.95
 40,700 10.05 10.05 9.85 27,900 15,000 0.1
10/09/2024
10.05
 49,600 10.15 10.15 9.95 12,500 0 0.1
09/09/2024
10.15
 35,400 10.25 10.25 10.05 0 0 0
06/09/2024
10.15
 24,600 10.25 10.25 10.05 1,500 0 0.0
05/09/2024
10.35
 250,300 10.45 10.45 10.25 0 204,800 -2.1
04/09/2024
10.25
 35,757 10.35 10.35 10.15 2,000 0 0.0
30/08/2024
10.35
 123,400 10.35 10.35 10.25 1,000 20,000 -0.2
29/08/2024
10.25
 100,444 10.45 10.45 10.15 26,300 100 0.3
28/08/2024
10.55
 30,404 10.55 10.55 10.35 500 900 -0.0
27/08/2024
10.45
 28,503 10.35 10.45 10.35 0 1,100 -0.0
26/08/2024
10.45
 101,790 10.65 10.65 10.45 100 500 -0.0
23/08/2024
10.65
 43,000 10.55 10.65 10.55 10,900 0 0.1
22/08/2024
10.75
 32,600 10.55 10.75 10.55 10,000 1,400 0.1
21/08/2024
10.65
 96,388 10.45 10.75 10.45 20,000 4,700 0.2
20/08/2024
10.55
 114,710 10.45 10.55 10.35 0 0 0
19/08/2024
10.55
 48,922 10.55 10.55 10.45 17,600 0 0.2
16/08/2024
10.45
 154,700 10.05 10.65 9.85 6,100 500 0.1
15/08/2024
10.25
 22,400 10.05 10.25 10.05 5,000 1,700 0.0
14/08/2024
10.25
 16,100 10.25 10.25 10.15 12,000 1,300 0.1
13/08/2024
10.35
 600 10.25 10.35 10.15 100 200 -0.0
12/08/2024
10.35
 22,400 10.15 10.35 10.15 100 1,000 -0.0
09/08/2024
10.15
 68,700 10.15 10.45 10.15 33,900 800 0.3
08/08/2024
10.05
 23,400 10.05 10.15 9.95 800 8,000 -0.1
07/08/2024
10.35
 37,900 9.95 10.35 9.95 1,000 1,500 -0.0
06/08/2024
10.15
 68,617 9.85 10.15 9.06 11,400 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |