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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |