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)
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
05/08/2024
9.85
 222,900 10.45 10.45 9.85 135,800 1,300 1.4
02/08/2024
10.75
 97,300 10.65 11.05 10.15 36,200 28,600 0.1
01/08/2024
10.35
 115,701 10.65 11.25 10.25 58,000 6,500 0.5
31/07/2024
10.55
 73,200 10.45 10.65 10.45 21,800 0 0.2
30/07/2024
10.55
 75,000 10.55 10.65 10.45 9,100 1,700 0.1
29/07/2024
10.65
 35,700 10.75 10.85 10.65 15,100 3,500 0.1
26/07/2024
10.75
 30,726 10.65 10.75 10.65 0 0 0
25/07/2024
10.65
 57,500 10.65 10.65 10.55 13,500 5,600 0.1
24/07/2024
10.75
 65,600 10.65 10.75 10.55 31,600 1,800 0.3
23/07/2024
10.55
 191,913 11.05 11.15 10.55 97,700 0 1.1
22/07/2024
10.75
 220,600 11.15 11.15 10.65 13,700 65,300 -0.6
19/07/2024
11.25
 194,300 11.15 11.25 11.05 11,100 16,000 -0.1
18/07/2024
11.15
 444,605 11.15 11.25 10.95 20,400 1,000 0.2
17/07/2024
11.15
 324,540 11.64 11.64 11.05 55,800 0 0.6
16/07/2024
11.64
 92,000 11.44 11.64 11.35 9,900 25,700 -0.2
15/07/2024
11.44
 46,903 11.54 11.64 11.44 5,800 0 0.1
12/07/2024
11.54
 40,829 11.64 11.64 11.44 700 4,400 -0.0
11/07/2024
11.64
 102,130 11.44 11.64 11.44 0 2,000 -0.0
10/07/2024
11.54
 51,226 11.54 11.74 11.44 0 4,400 -0.1
09/07/2024
11.54
 81,200 11.44 11.74 11.35 2,000 6,700 -0.1
08/07/2024
11.54
 101,684 11.64 11.74 11.44 3,000 21,100 -0.2
05/07/2024
11.64
 20,015 11.54 11.74 11.54 2,000 0 0.0
04/07/2024
11.74
 82,400 11.94 11.94 11.54 25,700 2,900 0.3
03/07/2024
11.74
 38,100 11.94 11.94 11.64 3,000 5,700 -0.0
02/07/2024
11.94
 282,600 11.35 12.24 11.35 0 17,600 -0.2
01/07/2024
11.35
 46,100 11.35 11.44 11.15 500 100 0.0
28/06/2024
11.25
 136,908 11.64 11.64 11.25 10,000 3,400 0.1
27/06/2024
11.64
 62,000 11.54 11.64 11.35 3,400 1,000 0.0
26/06/2024
11.54
 157,600 11.74 11.74 11.44 500 6,000 -0.1
25/06/2024
11.74
 107,900 11.54 11.74 11.44 2,500 9,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |