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)
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
12/03/2024
12.34
 171,520 12.24 12.44 11.94 70,000 2,100 0.8
11/03/2024
12.24
 137,400 12.54 12.64 12.24 66,000 5,900 0.7
08/03/2024
12.54
 216,002 12.74 13.04 12.14 17,500 4,900 0.2
07/03/2024
12.74
 361,200 11.94 13.14 11.94 3,900 32,000 -0.4
06/03/2024
12.04
 125,983 12.04 12.44 11.84 9,000 700 0.1
05/03/2024
12.24
 125,838 12.14 12.24 11.94 11,200 13,000 -0.0
04/03/2024
12.24
 181,961 12.34 12.44 12.04 6,600 10,800 -0.1
01/03/2024
12.24
 182,500 11.94 12.44 11.94 6,300 18,900 -0.2
29/02/2024
11.84
 211,585 12.04 12.34 11.64 16,400 4,400 0.1
28/02/2024
12.04
 259,550 11.94 12.34 11.84 39,000 9,600 0.4
27/02/2024
11.84
 559,321 12.74 12.94 11.84 48,300 12,900 0.4
26/02/2024
12.44
 443,812 11.64 12.44 11.44 48,200 43,100 0.1
23/02/2024
11.35
 772,832 10.45 11.35 10.45 20,600 8,500 0.1
22/02/2024
10.35
 86,405 10.35 10.45 10.25 0 6,800 -0.1
21/02/2024
10.35
 55,500 10.45 10.45 10.25 0 2,000 -0.0
20/02/2024
10.45
 161,714 10.15 10.45 10.15 11,900 26,000 -0.1
19/02/2024
10.15
 45,800 10.25 10.25 9.95 3,600 9,300 -0.1
16/02/2024
10.25
 46,600 10.25 10.25 10.15 7,300 5,700 0.0
15/02/2024
10.15
 52,027 10.15 10.25 10.05 14,500 6,100 0.1
07/02/2024
10.15
 53,500 9.95 10.15 9.95 0 11,200 -0.1
06/02/2024
9.95
 95,610 10.05 10.05 9.85 11,300 9,800 0.0
05/02/2024
10.05
 15,410 10.05 10.05 9.95 0 5,100 -0.1
02/02/2024
10.05
 53,501 9.95 10.05 9.95 24,600 1,500 0.2
01/02/2024
9.85
 25,000 9.85 9.95 9.85 300 0 0.0
31/01/2024
9.85
 77,640 9.95 10.15 9.85 0 20,400 -0.2
30/01/2024
9.95
 71,200 9.85 10.05 9.75 4,000 1,000 0.0
29/01/2024
9.95
 34,200 10.05 10.05 9.85 21,300 0 0.2
26/01/2024
9.95
 54,950 9.95 9.95 9.75 0 9 -0.0
25/01/2024
9.95
 36,500 9.85 9.95 9.85 6,200 0 0.1
24/01/2024
9.85
 52,400 10.05 10.05 9.85 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |