CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
10.49
 108,200 10.49 10.59 10.19 68,600 43,500 0.3
05/03/2025
10.49
 144,214 10.59 10.59 10.29 74,800 130,500 -0.6
04/03/2025
10.59
 294,001 10.49 10.59 10.19 155,400 39,500 1.2
03/03/2025
10.59
 93,370 10.49 10.59 10.49 20,200 18,000 0.0
28/02/2025
10.49
 169,604 10.59 10.69 10.49 72,100 23,400 0.5
27/02/2025
10.69
 48,100 10.49 10.69 10.49 6,700 3,300 0.0
26/02/2025
10.79
 169,931 10.79 10.79 10.49 33,901 33,900 -0.0
25/02/2025
10.79
 98,300 10.69 10.79 10.59 21,500 16,600 0.1
24/02/2025
10.69
 229,800 10.69 10.69 10.59 165,900 5,400 1.7
21/02/2025
10.69
 147,200 10.79 11.28 10.69 112,500 54,600 0.6
20/02/2025
10.69
 165,900 10.79 11.08 10.59 112,000 19,700 1.0
19/02/2025
10.69
 184,100 10.88 10.88 10.49 47,400 11,300 0.4
18/02/2025
10.98
 38,100 11.08 11.08 10.88 900 700 0.0
17/02/2025
11.18
 337,000 10.98 11.18 10.88 198,400 53,300 1.6
14/02/2025
10.98
 220,800 10.88 10.98 10.69 136,400 11,000 1.4
13/02/2025
10.88
 164,658 10.79 10.98 10.79 44,500 2,500 0.5
12/02/2025
10.88
 57,800 10.88 10.98 10.79 20,400 9,500 0.1
11/02/2025
10.88
 189,800 10.69 10.88 10.69 132,400 29,200 1.1
10/02/2025
10.59
 48,211 10.79 10.79 10.59 15,800 8,100 0.1
07/02/2025
10.79
 99,019 10.69 10.88 10.59 52,900 16,200 0.4
06/02/2025
10.69
 48,800 10.69 10.69 10.59 14,900 9,400 0.1
05/02/2025
10.69
 33,200 10.69 10.79 10.59 2,400 18,000 -0.2
04/02/2025
10.69
 115,000 10.29 10.88 10.19 71,400 24,300 0.5
03/02/2025
10.49
 169,604 10.59 10.69 10.49 72,100 23,400 0.5
31/01/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
30/01/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
29/01/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
28/01/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
27/01/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
24/01/2025
10.98
 219,600 10.09 10.98 10.09 204,300 56,100 1.6
23/01/2025
10.29
 27,100 10.19 10.29 10.19 11,000 5,400 0.1
22/01/2025
9.99
 133,201 10.09 10.39 9.99 114,000 32,200 0.8
21/01/2025
10.09
 22,200 10.19 10.19 10.09 7,200 0 0.1
20/01/2025
10.19
 146,900 10.19 10.29 10.09 83,000 25,200 0.6
17/01/2025
10.19
 73,700 10.39 10.39 10.19 6,900 9,300 -0.0
16/01/2025
10.19
 100,740 10.19 10.49 10.09 16,500 25,300 -0.1
15/01/2025
10.19
 43,421 10.39 10.39 9.99 20,600 9,600 0.1
14/01/2025
9.99
 47,100 10.09 10.19 9.99 41,400 0 0.4
13/01/2025
10.09
 204,100 10.09 10.19 9.80 147,400 33,800 1.1
10/01/2025
10.09
 88,900 10.29 10.29 10.09 21,400 300 0.2
09/01/2025
10.39
 154,066 10.49 10.49 10.29 142,400 0 1.5
08/01/2025
10.29
 68,007 10.39 10.59 10.29 18,000 0 0.2
07/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 11.1 (Volume + 100%, Ratio=1)
07/01/2025
9.40
 23,600 9.20 9.50 9.10 2,500 0 0.0
06/01/2025
10.69
 552,634 10.79 11.08 10.39 255,400 77,200 2.0
03/01/2025
10.69
 810,800 10.49 11.18 10.29 677,400 0 7.5
02/01/2025
10.19
 212,400 10.29 10.49 10.09 59,700 129,800 -0.7
01/01/2025
10.29
 147,957 10.29 10.39 10.09 24,000 12,000 0.1
31/12/2024
10.29
 147,957 10.29 10.39 10.09 24,000 12,000 0.1
30/12/2024
10.39
 247,822 10.49 10.79 10.29 22,000 1,000 0.2
27/12/2024
10.29
 75,401 10.19 10.59 10.19 25,000 0 0.3
26/12/2024
10.39
 366,389 10.59 10.69 10.19 146,110 32,400 1.2
25/12/2024
10.19
 396,377 9.30 10.19 9.30 217,400 4,700 2.1
24/12/2024
9.30
 137,200 9.50 9.60 9.20 0 0 0
23/12/2024
9.40
 256,507 9.10 9.50 9.00 600 2,000 -0.0
20/12/2024
9.00
 58,400 8.81 9.00 8.81 2,100 1,000 0.0
19/12/2024
8.91
 75,315 8.91 8.91 8.71 4,000 31,700 -0.2
18/12/2024
8.91
 132,000 9.10 9.20 8.71 5,400 98,800 -0.8
17/12/2024
9.00
 275,400 9.20 9.30 8.71 1,500 56,500 -0.5
16/12/2024
8.91
 59,000 9.20 9.20 8.91 1,800 41,600 -0.4
13/12/2024
9.10
 224,200 9.10 9.10 8.71 500 194,400 -1.7
12/12/2024
9.10
 265,700 9.00 9.70 9.00 900 8,700 -0.1
11/12/2024
9.00
 66,500 9.30 9.30 8.91 0 22,600 -0.2
10/12/2024
8.91
 242,300 9.20 9.20 8.71 18,800 187,800 -1.5
09/12/2024
9.00
 125,500 9.40 9.50 9.00 3,700 92,000 -0.8
06/12/2024
12.86
 405,711 12.76 13.06 12.57 3,200 47,100 -0.6
05/12/2024
11.58
 121,110 11.77 11.77 11.48 0 4,600 -0.1
04/12/2024
13.06
 151,919 12.86 13.16 12.66 5,300 3,000 0.0
03/12/2024
12.27
 171,520 12.17 12.37 11.87 70,000 2,100 0.8
02/12/2024
10.09
 53,500 9.89 10.09 9.89 0 11,200 -0.1
29/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
28/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
27/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
26/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
25/11/2024
9.10
 22,500 9.30 9.30 9.10 4,800 100 0.0
22/11/2024
9.20
 16,300 9.40 9.40 9.20 1,000 0 0.0
21/11/2024
9.50
 49,300 9.50 9.50 9.30 39,600 20,000 0.2
20/11/2024
9.40
 42,400 9.40 9.60 9.40 34,200 21,300 0.1
19/11/2024
9.40
 106,800 9.50 9.60 9.40 100,500 500 1.0
18/11/2024
9.30
 81,600 9.50 9.50 9.30 62,300 3,000 0.6
15/11/2024
9.30
 44,500 9.40 9.40 9.00 20,100 5,600 0.1
14/11/2024
9.50
 59,300 9.50 9.50 9.30 55,500 0 0.5
13/11/2024
9.50
 27,800 9.50 9.50 9.30 24,000 700 0.2
12/11/2024
9.40
 78,102 9.50 9.50 9.40 75,000 10,300 0.6
11/11/2024
9.50
 95,300 9.40 9.50 9.30 93,600 1,600 0.9
08/11/2024
9.40
 58,000 9.50 9.50 9.40 45,400 18,700 0.3
07/11/2024
9.50
 36,500 9.50 9.50 9.40 29,600 0 0.3
06/11/2024
9.40
 33,300 9.40 9.50 9.40 23,100 1,000 0.2
05/11/2024
9.40
 10,500 9.40 9.50 9.40 1,800 700 0.0
04/11/2024
9.40
 56,500 9.40 9.50 9.20 1,900 1,000 0.0
01/11/2024
9.50
 4,100 9.50 9.50 9.40 500 400 0.0
31/10/2024
9.50
 24,100 9.40 9.50 9.40 3,200 3,000 0.0
30/10/2024
9.60
 13,900 9.60 9.60 9.40 1,000 1,600 -0.0
29/10/2024
9.60
 10,000 9.50 9.60 9.40 500 0 0.0
28/10/2024
9.50
 8,410 9.40 9.50 9.40 1,000 0 0.0
25/10/2024
9.50
 20,700 9.50 9.50 9.40 500 2,900 -0.0
24/10/2024
9.50
 11,300 9.60 9.60 9.50 0 5,000 -0.0
23/10/2024
9.50
 10,200 9.50 9.70 9.50 0 500 -0.0
22/10/2024
9.50
 30,708 9.80 9.80 9.50 4,500 2,000 0.0
21/10/2024
9.80
 4,818 9.60 9.80 9.60 0 0 0
18/10/2024
9.70
 22,800 9.80 9.89 9.70 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |