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)
23/01/2024
10.05
 42,910 10.05 10.05 9.85 5,600 1,400 0.0
22/01/2024
10.05
 39,200 10.15 10.15 9.95 1,900 0 0.0
19/01/2024
10.25
 74,760 10.15 10.25 9.95 3,200 5,000 -0.0
18/01/2024
10.25
 27,100 10.25 10.25 10.05 3,200 600 0.0
17/01/2024
10.25
 51,000 10.05 10.35 9.95 700 9,000 -0.1
16/01/2024
10.05
 50,501 9.95 10.05 9.85 12,100 10,001 0.0
15/01/2024
9.95
 73,800 10.15 10.15 9.75 8,800 5,000 0.0
12/01/2024
10.05
 139,500 10.25 10.25 9.95 24,300 35,000 -0.1
11/01/2024
10.25
 66,100 10.15 10.35 10.15 9,600 2,000 0.1
10/01/2024
10.15
 34,300 10.55 10.55 10.15 16,000 400 0.2
09/01/2024
10.35
 129,923 10.35 10.55 10.35 0 12,000 -0.1
08/01/2024
10.35
 133,000 10.25 10.45 10.15 500 1,500 -0.0
05/01/2024
10.25
 78,800 10.25 10.25 10.15 7,500 0 0.1
04/01/2024
10.25
 259,802 10.25 10.45 10.15 18,000 7,500 0.1
03/01/2024
10.25
 92,900 10.25 10.25 9.85 15,500 2,500 0.1
02/01/2024
10.25
 37,009 10.35 10.45 10.25 0 100 -0.0
29/12/2023
10.35
 102,400 10.35 10.45 10.25 0 6,100 -0.1
28/12/2023
10.35
 31,900 10.25 10.35 10.15 1,000 4,000 -0.0
27/12/2023
10.25
 113,600 10.25 10.35 10.15 2,000 3,100 -0.0
26/12/2023
10.25
 32,100 10.25 10.35 10.15 1,400 14,800 -0.1
25/12/2023
10.25
 139,200 10.15 10.25 10.05 8,200 1,000 0.1
22/12/2023
10.15
 64,600 10.15 10.35 10.05 6,700 4,100 0.0
21/12/2023
10.15
 27,300 10.25 10.25 10.15 2,700 0 0.0
20/12/2023
10.25
 64,700 10.15 10.35 10.25 0 5,000 -0.1
19/12/2023
10.15
 64,500 10.15 10.25 10.15 300 0 0.0
18/12/2023
10.15
 51,900 10.15 10.15 9.95 3,700 0 0.0
15/12/2023
10.15
 37,500 10.05 10.15 9.95 3,000 0 0.0
14/12/2023
10.05
 63,200 9.95 10.35 10.05 7,500 0 0.1
13/12/2023
9.95
 118,000 10.25 10.45 9.95 7,900 8,200 -0.0
12/12/2023
10.25
 26,100 10.45 10.45 10.15 2,300 500 0.0
11/12/2023
10.45
 89,000 10.45 10.45 10.05 14,500 100 0.1
08/12/2023
10.45
 39,300 10.45 10.55 10.35 10,900 0 0.1
07/12/2023
10.45
 262,000 10.65 10.95 10.15 4,200 45,600 -0.4
06/12/2023
10.65
 180,800 10.15 10.65 10.05 0 0 0
05/12/2023
10.15
 142,200 10.05 10.25 9.85 0 4,500 -0.0
04/12/2023
10.05
 196,900 9.65 10.05 9.65 8,000 50,400 -0.4
01/12/2023
9.65
 30,400 9.55 9.65 9.45 4,000 500 0
30/11/2023
9.55
 30,700 9.65 9.65 9.55 6,000 3,100 0.0
29/11/2023
9.65
 88,300 9.45 9.65 9.35 4,800 3,800 0.0
28/11/2023
9.45
 57,500 9.45 9.55 9.26 5,600 5,000 0.0
27/11/2023
9.45
 13,500 9.75 9.75 9.45 1,200 1,200 -0.0
24/11/2023
9.75
 79,700 9.75 9.75 9.45 9,900 0 0.1
23/11/2023
9.75
 78,300 9.85 10.05 9.75 400 500 -0.0
22/11/2023
9.85
 49,300 9.85 9.95 9.65 2,100 0 0.0
21/11/2023
9.85
 70,900 9.85 9.95 9.65 8,100 900 0.1
20/11/2023
9.85
 114,300 9.85 9.85 9.55 20,500 500 0.2
17/11/2023
9.85
 58,300 9.75 10.05 9.55 200 300 -0.0
16/11/2023
9.75
 31,200 9.75 9.85 9.45 200 0 0.0
15/11/2023
9.75
 79,800 9.75 10.25 9.75 500 900 -0.0
14/11/2023
9.75
 58,400 9.55 9.85 9.55 14,900 7,600 0.1
13/11/2023
9.55
 61,300 9.65 9.85 9.55 12,610 2,300 0.1
10/11/2023
9.65
 82,100 10.05 10.05 9.65 0 9,500 -0.1
09/11/2023
10.05
 235,600 9.45 10.05 9.45 10,100 26,100 -0.2
08/11/2023
9.45
 85,800 8.86 9.45 8.86 0 500 -0.0
07/11/2023
8.86
 40,300 8.96 8.96 8.86 0 3,500 0
06/11/2023
8.96
 38,800 8.86 9.45 8.96 9,000 0 0.1
03/11/2023
8.86
 73,200 9.06 9.16 8.86 3,100 5,000 -0.0
02/11/2023
9.06
 96,600 8.36 9.16 8.36 11,000 1,100 0.1
01/11/2023
8.36
 100,700 7.76 8.36 7.76 6,600 21,500 -0.1
31/10/2023
7.76
 82,100 8.56 8.76 7.76 14,000 10,000 0.0
30/10/2023
8.56
 26,200 8.96 8.96 8.46 3,000 4,500 -0.0
27/10/2023
8.96
 107,000 8.66 8.96 8.46 13,400 23,000 0
26/10/2023
8.66
 92,500 9.55 9.55 8.66 12,400 0 0.1
25/10/2023
9.55
 27,400 9.55 9.75 9.45 8,000 10,300 -0.0
24/10/2023
9.55
 31,600 9.65 9.65 9.45 5,900 7,200 -0.0
23/10/2023
9.65
 16,100 9.65 9.65 9.45 2,900 0 0.0
20/10/2023
9.65
 113,000 8.96 9.65 8.56 6,900 6,900 0.0
19/10/2023
8.96
 91,900 9.06 9.35 8.96 23,500 23,000 0.0
18/10/2023
9.06
 165,900 9.75 9.85 9.06 29,100 16,500 0.1
17/10/2023
9.75
 24,300 9.85 9.95 9.65 5,300 500 0.0
16/10/2023
9.85
 28,700 9.95 9.95 9.65 0 500 -0.0
13/10/2023
9.95
 57,400 9.85 9.95 9.55 1,800 2,500 -0.0
12/10/2023
9.85
 104,200 10.05 10.35 9.85 1,200 2,000 -0.0
11/10/2023
10.05
 68,800 10.05 10.05 9.75 6,300 900 0.1
10/10/2023
10.05
 118,900 10.25 10.35 9.95 33,900 4,200 0.3
09/10/2023
10.25
 131,100 10.15 10.25 9.75 5,000 1,800 0.0
06/10/2023
10.15
 95,800 9.75 10.15 9.26 3,700 26,100 -0.2
05/10/2023
9.75
 180,900 9.85 10.05 9.45 3,400 5,300 -0.0
04/10/2023
9.85
 127,100 9.45 9.85 8.96 18,100 12,800 0.0
03/10/2023
9.45
 200,100 10.45 10.45 9.45 34,300 45,600 -0.1
02/10/2023
10.45
 110,100 10.55 10.75 10.35 7,400 3,000 0.0
29/09/2023
10.55
 120,400 10.85 11.05 10.45 500 1,000 -0.0
28/09/2023
10.85
 83,600 10.85 10.85 10.55 500 9,900 -0.1
27/09/2023
10.85
 261,700 10.15 10.85 9.75 13,100 38,000 -0.3
26/09/2023
10.15
 172,900 10.65 10.95 10.15 16,900 19,600 -0.0
25/09/2023
10.65
 176,400 11.74 11.94 10.65 11,600 0 0.1
22/09/2023
11.74
 318,800 12.84 12.84 11.64 10,500 15,300 -0.1
21/09/2023
12.84
 172,800 12.94 13.24 12.54 7,000 22,000 -0.2
20/09/2023
12.94
 116,000 12.44 12.94 12.44 9,800 4,500 0.1
19/09/2023
12.44
 273,700 12.74 12.74 12.04 16,900 1,500 0
18/09/2023
12.74
 317,300 13.14 13.14 12.24 6,000 1,000 0.1
15/09/2023
13.14
 227,200 13.34 13.44 12.84 4,500 2,500 0
14/09/2023
13.34
 277,700 13.44 13.63 12.94 1,500 500 0.0
13/09/2023
13.44
 586,100 13.83 14.33 13.44 0 48,500 -0.7
12/09/2023
13.83
 355,400 12.94 13.83 12.54 9,500 0 0.1
11/09/2023
12.94
 674,300 13.93 14.33 12.94 3,500 500 0.0
08/09/2023
13.93
 380,600 13.93 14.03 13.34 0 0 0
07/09/2023
13.93
 482,700 13.73 14.13 13.63 1,400 8,000 -0.1
06/09/2023
13.73
 577,100 13.44 14.13 13.24 0 18,000 -0.2
05/09/2023
13.44
 450,400 12.84 13.44 12.84 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |