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) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
11.74
 270,685 12.04 12.34 11.44 3,700 43,400 -0.5
21/06/2024
11.94
 441,900 12.14 12.14 11.74 59,900 7,500 0.6
20/06/2024
12.04
 181,700 11.94 12.24 11.74 38,400 0 0.5
19/06/2024
12.04
 97,524 12.24 12.24 11.94 2,200 3,600 -0.0
18/06/2024
12.24
 161,611 12.34 12.54 12.14 24,000 4,900 0.2
17/06/2024
12.34
 202,501 12.54 12.54 12.14 3,000 6,900 -0.0
14/06/2024
12.54
 172,810 12.64 13.04 12.54 7,000 17,000 -0.1
13/06/2024
12.74
 182,550 12.94 13.04 12.64 6,500 21,100 -0.2
12/06/2024
12.94
 405,711 12.84 13.14 12.64 3,200 47,100 -0.6
11/06/2024
12.74
 257,336 12.94 12.94 12.54 6,200 16,600 -0.1
10/06/2024
12.94
 313,114 12.94 13.24 12.84 1,500 34,800 -0.4
07/06/2024
12.94
 171,129 13.04 13.14 12.84 0 0 0
06/06/2024
13.04
 302,893 13.14 13.14 12.94 3,900 0 0.1
05/06/2024
13.34
 632,316 13.73 13.93 13.04 2,500 15,000 -0.2
04/06/2024
13.63
 1,758,377 12.54 13.63 12.54 8,400 382,200 -5.1
03/06/2024
12.44
 608,850 10.95 12.44 10.95 5,600 19,600 -0.2
31/05/2024
11.35
 133,900 11.35 11.44 11.25 0 3,800 -0.0
30/05/2024
11.35
 235,700 11.44 11.54 11.05 11,400 0 0.1
29/05/2024
11.54
 119,710 11.74 11.74 11.35 0 1,400 -0.0
28/05/2024
11.74
 165,300 11.74 11.74 11.54 0 5,800 -0.1
27/05/2024
11.64
 74,339 11.54 11.64 11.44 0 12,000 -0.1
24/05/2024
11.54
 389,303 11.84 11.84 11.25 1,000 25,800 -0.3
23/05/2024
11.94
 96,400 11.84 11.94 11.64 1,000 300 0.0
22/05/2024
11.94
 368,800 11.74 12.14 11.64 6,100 35,200 -0.4
21/05/2024
11.84
 258,500 11.84 11.94 11.64 2,300 0 0.0
20/05/2024
11.94
 110,000 12.04 12.24 11.84 0 3,300 -0.0
17/05/2024
11.94
 181,600 11.84 12.14 11.74 0 1,000 -0.0
16/05/2024
11.84
 198,300 11.84 12.24 11.74 0 6,300 -0.1
15/05/2024
11.74
 276,000 11.64 11.94 11.44 8,000 700 0.1
14/05/2024
11.64
 136,000 11.54 11.64 11.44 6,300 0 0.1
13/05/2024
11.64
 130,609 11.64 11.94 11.54 1,000 5,700 -0.1
10/05/2024
11.64
 121,110 11.84 11.84 11.54 0 4,600 -0.1
09/05/2024
11.74
 108,407 11.84 11.94 11.74 1,200 200 0.0
08/05/2024
11.84
 375,401 11.54 12.04 11.35 14,300 800 0.2
07/05/2024
11.54
 153,008 11.54 11.54 11.25 200 2,000 -0.0
06/05/2024
11.54
 201,519 11.15 11.64 11.15 17,000 500 0.2
03/05/2024
11.15
 163,100 11.35 11.54 11.15 23,400 0 0.3
02/05/2024
11.44
 110,130 11.35 11.44 11.15 1,600 0 0.0
26/04/2024
11.25
 149,400 11.25 11.54 10.95 9,400 2,300 0.1
25/04/2024
11.54
 72,200 11.44 11.54 11.25 6,500 1,900 0.1
24/04/2024
11.64
 122,200 11.25 11.64 11.25 49,100 2,400 0.5
23/04/2024
11.15
 64,100 11.64 11.64 11.05 5,100 2,300 0.0
22/04/2024
11.64
 85,118 11.35 11.64 11.15 3,400 2,000 0.0
19/04/2024
11.05
 228,624 11.44 11.44 10.85 4,800 4,900 -0.0
17/04/2024
11.44
 282,638 11.44 11.74 11.35 36,900 5,000 0.4
16/04/2024
11.25
 532,006 12.14 12.14 11.25 5,500 2,600 0.0
15/04/2024
12.14
 389,030 13.04 13.34 12.04 11,700 9,700 0.0
12/04/2024
13.14
 151,919 12.94 13.24 12.74 5,300 3,000 0.0
11/04/2024
12.94
 430,370 12.74 12.94 12.44 3,200 500 0.0
10/04/2024
12.84
 213,725 13.14 13.24 12.74 500 6,600 -0.1
09/04/2024
13.14
 553,718 13.63 13.63 12.84 23,000 0 0.3
08/04/2024
13.53
 177,040 13.83 13.83 13.34 18,000 0 0.2
05/04/2024
13.63
 1,598,625 13.04 14.33 13.04 14,200 621,100 -8.2
04/04/2024
13.04
 320,100 12.84 13.04 12.54 49,000 5,300 0.6
03/04/2024
12.84
 163,361 13.24 13.24 12.84 6,400 4,300 0.0
02/04/2024
13.24
 148,678 13.24 13.24 12.94 1,600 6,600 -0.1
01/04/2024
13.24
 840,526 12.94 13.53 12.74 12,800 355,000 -4.5
29/03/2024
12.74
 214,700 12.74 12.94 12.64 21,000 3,300 0.2
28/03/2024
12.74
 251,554 12.74 12.94 12.64 3,500 0 0.0
27/03/2024
12.74
 189,600 12.84 12.94 12.64 14,400 0 0.2
26/03/2024
12.84
 108,527 12.64 12.94 12.54 26,500 0 0.3
25/03/2024
12.64
 336,002 12.94 12.94 12.64 3,600 52,800 -0.6
22/03/2024
12.94
 514,720 13.44 13.44 12.84 11,200 54,100 -0.6
21/03/2024
13.24
 417,693 13.24 13.63 12.94 700 118,400 -1.6
20/03/2024
13.14
 257,771 13.04 13.14 12.84 2,600 97,400 -1.2
19/03/2024
13.14
 116,344 13.04 13.24 12.84 2,100 38,500 -0.5
18/03/2024
13.04
 468,226 13.83 13.83 12.54 31,100 36,400 -0.1
15/03/2024
13.83
 258,942 14.23 14.33 13.44 1,600 22,700 -0.3
14/03/2024
14.23
 560,792 13.93 14.43 13.63 100,600 51,800 0.7
13/03/2024
13.53
 873,364 12.34 13.53 12.34 162,900 182,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |