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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |