CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
-0.20
(-2.67%)
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
(2026-02-23) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |