CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
12.84
 288,200 12.84 13.14 12.74 400 500 -0.0
30/08/2023
12.84
 407,800 12.54 12.84 12.14 2,500 0 0.0
29/08/2023
12.54
 253,800 12.54 12.74 12.14 3,000 500 0.0
28/08/2023
12.54
 118,600 12.24 12.54 12.14 0 0 0
25/08/2023
12.24
 161,900 12.34 12.84 12.04 4,500 500 0
24/08/2023
12.34
 159,700 12.04 12.44 11.94 19,200 0 0.2
23/08/2023
12.04
 165,300 12.24 12.44 11.94 12,000 7,200 0.1
22/08/2023
12.24
 234,200 12.04 12.24 11.35 17,300 3,000 0.2
21/08/2023
12.04
 162,000 11.74 12.14 11.54 0 10,000 -0.1
18/08/2023
11.74
 420,100 13.04 13.04 11.74 0 0 0
17/08/2023
13.04
 377,800 13.04 13.34 13.04 6,000 41,000 -0.5
16/08/2023
13.04
 311,800 13.24 13.44 12.94 8,500 8,400 0.0
15/08/2023
13.24
 300,300 13.44 13.93 13.14 0 65,000 -0.9
14/08/2023
13.44
 1,088,500 12.74 13.93 12.84 5,000 275,160 -3.7
11/08/2023
12.74
 288,500 12.74 12.84 12.34 10,000 130,600 -1.5
10/08/2023
12.74
 280,000 12.94 13.04 12.54 300 2,000 -0.0
09/08/2023
12.94
 174,000 12.74 13.24 12.54 500 1,500 -0.0
08/08/2023
12.74
 391,200 12.84 13.53 12.74 13,000 10,500 0.0
07/08/2023
12.84
 290,700 12.74 12.84 12.64 2,000 10,000 -0.1
04/08/2023
12.74
 257,100 12.64 12.84 12.44 1,500 10,300 -0.1
03/08/2023
12.64
 184,200 12.84 12.84 12.54 500 0 0.0
02/08/2023
12.84
 201,100 12.74 13.04 11.54 2,500 0 0.0
01/08/2023
12.74
 343,900 13.04 13.04 12.64 1,000 48,600 -0.6
31/07/2023
13.04
 413,100 13.34 13.53 12.74 2,100 24,700 -0.3
28/07/2023
13.34
 424,700 13.44 13.73 12.94 2,700 8,300 -0.1
27/07/2023
13.44
 233,500 13.73 13.73 13.14 1,000 0 0.0
26/07/2023
13.73
 311,000 13.14 13.73 12.64 9,700 19,000 -0.1
25/07/2023
13.14
 160,700 13.24 13.44 12.94 0 1,000 -0.0
24/07/2023
13.24
 334,800 13.24 13.53 12.84 2,500 3,800 -0.0
21/07/2023
13.24
 212,300 12.64 13.24 12.44 0 700 -0.0
20/07/2023
12.64
 424,800 12.54 12.94 12.34 20,000 63,400 -0.5
19/07/2023
12.54
 1,084,300 11.44 12.54 11.35 18,600 152,201 -1.7
18/07/2023
11.44
 1,238,400 10.45 11.44 10.55 0 291,000 -3.3
17/07/2023
10.45
 359,600 9.95 10.55 9.65 6,000 4,500 0.0
14/07/2023
9.95
 277,800 9.95 10.25 9.85 0 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |