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)
17/10/2024
9.80
 33,500 9.70 9.89 9.50 3,400 2,900 0.0
16/10/2024
9.70
 5,500 9.80 9.80 9.70 1,000 0 0.0
15/10/2024
9.80
 14,400 9.89 9.89 9.70 2,500 0 0.0
14/10/2024
9.89
 139,500 9.70 9.89 9.70 102,200 130,000 -0.3
11/10/2024
9.89
 158,500 9.80 9.89 9.70 102,000 120,500 -0.2
10/10/2024
9.89
 10,300 9.89 9.89 9.80 500 0 0.0
09/10/2024
9.89
 155,000 9.80 9.89 9.70 101,800 500 1.0
08/10/2024
9.89
 36,010 9.80 9.89 9.70 3,300 1,100 0.0
07/10/2024
9.89
 10,700 9.60 9.99 9.60 1,900 800 0.0
04/10/2024
9.89
 98,200 9.89 9.89 9.70 1,800 0 0.0
03/10/2024
9.99
 58,000 9.99 10.19 9.80 400 0 0.0
02/10/2024
9.99
 167,200 9.99 10.29 9.89 4,600 89,000 -0.9
01/10/2024
9.99
 107,016 9.89 10.19 9.89 0 6,500 -0.1
30/09/2024
9.89
 39,624 9.80 9.89 9.60 5,500 6,500 -0.0
27/09/2024
9.89
 67,908 9.89 9.99 9.80 17,700 41,200 -0.2
26/09/2024
9.89
 70,022 9.99 10.19 9.10 1,000 500 0.0
25/09/2024
9.99
 83,000 9.99 10.19 9.89 0 55,600 -0.6
24/09/2024
9.99
 10,900 9.89 10.09 9.89 1,500 0 0.0
23/09/2024
9.89
 70,700 9.99 9.99 9.89 6,000 18,900 -0.1
20/09/2024
10.09
 69,600 10.19 10.19 9.89 2,500 60,000 -0.6
19/09/2024
10.19
 83,404 10.29 10.29 9.89 0 3,200 -0.0
18/09/2024
10.19
 99,500 10.09 10.29 9.89 500 80,000 -0.8
17/09/2024
10.09
 19,800 9.80 10.09 9.70 0 0 0
16/09/2024
9.89
 6,500 10.09 10.09 9.89 2,000 1,000 0.0
13/09/2024
10.09
 2,400 9.99 10.09 9.89 0 0 0
12/09/2024
9.99
 22,900 9.99 9.99 9.89 11,700 10,000 0.0
11/09/2024
9.89
 40,700 9.99 9.99 9.80 27,900 15,000 0.1
10/09/2024
9.99
 49,600 10.09 10.09 9.89 12,500 0 0.1
09/09/2024
10.09
 35,400 10.19 10.19 9.99 1,000 7,300 -0.1
06/09/2024
10.09
 24,600 10.19 10.19 9.99 1,500 0 0.0
05/09/2024
10.29
 250,300 10.39 10.39 10.19 0 204,800 -2.1
04/09/2024
10.19
 35,757 10.29 10.29 10.09 2,000 0 0.0
03/09/2024
12.47
 216,002 12.66 12.96 12.07 17,500 4,900 0.2
02/09/2024
10.09
 53,500 9.89 10.09 9.89 0 11,200 -0.1
30/08/2024
10.29
 123,400 10.29 10.29 10.19 1,000 20,000 -0.2
29/08/2024
10.19
 100,444 10.39 10.39 10.09 26,300 100 0.3
28/08/2024
10.49
 30,404 10.49 10.49 10.29 500 900 -0.0
27/08/2024
10.39
 28,503 10.29 10.39 10.29 0 1,100 -0.0
26/08/2024
10.39
 101,790 10.59 10.59 10.39 100 500 -0.0
23/08/2024
10.59
 43,000 10.49 10.59 10.49 10,900 0 0.1
22/08/2024
10.69
 32,600 10.49 10.69 10.49 10,000 1,400 0.1
21/08/2024
10.59
 96,388 10.39 10.69 10.39 20,000 4,700 0.2
20/08/2024
10.49
 114,710 10.39 10.49 10.29 0 0 0
19/08/2024
10.49
 48,922 10.49 10.49 10.39 17,600 0 0.2
16/08/2024
10.39
 154,700 9.99 10.59 9.80 6,100 500 0.1
15/08/2024
10.19
 22,400 9.99 10.19 9.99 5,000 1,700 0.0
14/08/2024
10.19
 16,100 10.19 10.19 10.09 12,000 1,300 0.1
13/08/2024
10.29
 600 10.19 10.29 10.09 100 200 -0.0
12/08/2024
10.29
 22,400 10.09 10.29 10.09 100 1,000 -0.0
09/08/2024
10.09
 68,700 10.09 10.39 10.09 33,900 800 0.3
08/08/2024
9.99
 23,400 9.99 10.09 9.89 800 8,000 -0.1
07/08/2024
10.29
 37,900 9.89 10.29 9.89 1,000 1,500 -0.0
06/08/2024
10.09
 68,617 9.80 10.09 9.00 11,400 2,000 0.1
05/08/2024
9.80
 222,900 10.39 10.39 9.80 135,800 1,300 1.4
02/08/2024
10.69
 97,300 10.59 10.98 10.09 36,200 28,600 0.1
01/08/2024
10.29
 115,701 10.59 11.18 10.19 58,000 6,500 0.5
31/07/2024
10.49
 73,200 10.39 10.59 10.39 21,800 0 0.2
30/07/2024
10.49
 75,000 10.49 10.59 10.39 9,100 1,700 0.1
29/07/2024
10.59
 35,700 10.69 10.79 10.59 15,100 3,500 0.1
26/07/2024
10.69
 30,726 10.59 10.69 10.59 14,400 4,300 0.1
25/07/2024
10.59
 57,500 10.59 10.59 10.49 13,500 5,600 0.1
24/07/2024
10.69
 65,600 10.59 10.69 10.49 31,600 1,800 0.3
23/07/2024
10.49
 191,913 10.98 11.08 10.49 97,700 0 1.1
22/07/2024
10.69
 220,600 11.08 11.08 10.59 13,700 65,300 -0.6
19/07/2024
11.18
 194,300 11.08 11.18 10.98 11,100 16,000 -0.1
18/07/2024
11.08
 444,605 11.08 11.18 10.88 20,400 1,000 0.2
17/07/2024
11.08
 324,540 11.58 11.58 10.98 55,800 0 0.6
16/07/2024
11.58
 92,000 11.38 11.58 11.28 9,900 25,700 -0.2
15/07/2024
11.38
 46,903 11.48 11.58 11.38 5,800 0 0.1
12/07/2024
11.48
 40,829 11.58 11.58 11.38 700 4,400 -0.0
11/07/2024
11.58
 102,130 11.38 11.58 11.38 0 2,000 -0.0
10/07/2024
11.48
 51,226 11.48 11.68 11.38 0 4,400 -0.1
09/07/2024
11.48
 81,200 11.38 11.68 11.28 2,000 6,700 -0.1
08/07/2024
11.48
 101,684 11.58 11.68 11.38 3,000 21,100 -0.2
05/07/2024
11.58
 20,015 11.48 11.68 11.48 2,000 0 0.0
04/07/2024
11.68
 82,400 11.87 11.87 11.48 25,700 2,900 0.3
03/07/2024
12.66
 361,200 11.87 13.06 11.87 3,900 32,000 -0.4
02/07/2024
11.87
 282,600 11.28 12.17 11.28 0 17,600 -0.2
01/07/2024
11.28
 46,100 11.28 11.38 11.08 500 100 0.0
28/06/2024
11.18
 136,908 11.58 11.58 11.18 10,000 3,400 0.1
27/06/2024
11.58
 62,000 11.48 11.58 11.28 3,400 1,000 0.0
26/06/2024
11.48
 157,600 11.68 11.68 11.38 500 6,000 -0.1
25/06/2024
11.68
 107,900 11.48 11.68 11.38 2,500 9,100 -0.1
24/06/2024
11.68
 270,685 11.97 12.27 11.38 3,700 43,400 -0.5
21/06/2024
11.87
 441,900 12.07 12.07 11.68 59,900 7,500 0.6
20/06/2024
11.97
 181,700 11.87 12.17 11.68 38,400 0 0.5
19/06/2024
11.97
 97,524 12.17 12.17 11.87 2,200 3,600 -0.0
18/06/2024
12.17
 161,611 12.27 12.47 12.07 24,000 4,900 0.2
17/06/2024
12.27
 202,501 12.47 12.47 12.07 3,000 6,900 -0.0
14/06/2024
12.47
 172,810 12.57 12.96 12.47 7,000 17,000 -0.1
13/06/2024
12.66
 182,550 12.86 12.96 12.57 6,500 21,100 -0.2
12/06/2024
12.86
 405,711 12.76 13.06 12.57 3,200 47,100 -0.6
11/06/2024
9.40
 33,300 9.40 9.50 9.40 23,100 1,000 0.2
10/06/2024
12.86
 313,114 12.86 13.16 12.76 1,500 34,800 -0.4
07/06/2024
12.86
 171,129 12.96 13.06 12.76 0 0 0
06/06/2024
12.96
 302,893 13.06 13.06 12.86 3,900 0 0.1
05/06/2024
13.26
 632,316 13.65 13.85 12.96 2,500 15,000 -0.2
04/06/2024
13.56
 1,758,377 12.47 13.56 12.47 8,400 382,200 -5.1
03/06/2024
12.37
 608,850 10.88 12.37 10.88 5,600 19,600 -0.2
31/05/2024
11.28
 133,900 11.28 11.38 11.18 0 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |