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)
13/07/2023
9.95
 139,900 9.95 10.35 9.75 1,500 30,900 -0.3
12/07/2023
9.95
 608,900 9.06 9.95 9.26 0 50,500 -0.5
11/07/2023
9.06
 115,700 8.96 9.16 8.96 0 1,000 -0.0
10/07/2023
8.96
 218,700 8.96 9.45 8.96 0 0 0
07/07/2023
8.96
 79,000 8.96 8.96 8.76 1,500 0 0.0
06/07/2023
8.96
 109,700 9.16 9.16 8.66 4,800 9,000 -0.0
05/07/2023
9.16
 181,626 9.26 9.55 8.96 0 0 0
04/07/2023
9.26
 136,750 8.46 9.26 8.36 5,300 10,000 -0.0
03/07/2023
8.46
 104,200 8.36 8.66 8.26 100 0 0.0
30/06/2023
8.36
 267,702 8.56 8.86 7.76 0 0 0
29/06/2023
8.56
 221,720 8.96 9.26 8.26 5,200 0 0.0
28/06/2023
8.96
 119,978 9.26 9.55 8.86 5,000 500 0.0
27/06/2023
9.26
 109,851 9.26 9.45 9.06 12,100 3,500 0.1
26/06/2023
9.26
 120,100 9.85 9.85 9.16 2,000 9,500 -0.1
23/06/2023
9.85
 127,200 9.75 9.85 9.45 4,000 0 0.0
22/06/2023
9.75
 29,609 9.95 10.25 9.65 0 7,400 -0.1
21/06/2023
9.95
 256,850 9.26 10.15 9.45 9,000 18,800 -0.1
20/06/2023
9.26
 182,200 9.26 9.35 8.96 0 0 0
19/06/2023
9.26
 322,900 10.05 10.05 9.06 5,200 67,800 -0.6
16/06/2023
10.05
 678,931 9.75 10.45 9.95 0 99,500 -1.0
15/06/2023
9.75
 194,990 9.95 10.15 9.65 0 9,400 -0.1
14/06/2023
9.95
 895,379 9.55 10.35 8.96 36,100 60,900 -0.3
13/06/2023
9.55
 454,851 9.06 9.95 9.06 0 0 0
12/06/2023
9.06
 112,500 7.46 9.06 8.76 0 1,000 -0.0
09/06/2023
7.46
 18,600 7.56 7.56 7.26 0 111,900 -0.9
08/06/2023
7.56
 96,300 7.56 7.66 7.36 0 4,500 -0.0
07/06/2023
7.56
 72,102 7.26 7.56 7.36 0 2,500 -0.0
06/06/2023
7.26
 233,013 7.07 7.46 6.87 0 3,000 -0.0
05/06/2023
7.07
 106,309 7.17 7.26 6.97 0 5,500 -0.0
02/06/2023
7.17
 95,600 7.07 7.36 7.07 9,500 5,000 0.0
01/06/2023
7.07
 92,314 6.87 7.07 6.77 0 0 0
31/05/2023
6.87
 87,100 6.87 6.97 6.67 1,000 1,000 -0.0
30/05/2023
6.87
 98,100 6.87 6.97 6.77 0 3,500 -0.0
29/05/2023
6.87
 113,224 6.57 6.87 6.47 0 16,300 -0.1
26/05/2023
6.57
 75,900 6.67 6.77 6.37 0 2,000 -0.0
25/05/2023
6.67
 203,924 6.47 6.97 6.47 0 0 0
24/05/2023
6.47
 95,900 6.17 6.47 6.27 0 0 0
23/05/2023
6.17
 118,500 6.17 6.37 6.17 18,000 0 0.1
22/05/2023
6.17
 22,401 6.17 6.27 6.07 0 0 0
19/05/2023
6.17
 64,400 6.17 6.27 5.97 0 5,000 -0.0
18/05/2023
6.17
 33,700 6.07 6.37 6.17 0 0 0
17/05/2023
6.07
 49,800 6.27 6.27 6.07 0 1,500 -0.0
16/05/2023
6.27
 52,400 6.27 6.37 6.17 0 1,500 -0.0
15/05/2023
6.27
 83,000 6.47 6.67 6.27 11,100 2,000 0.1
12/05/2023
6.47
 60,100 6.37 6.47 6.17 0 0 0
11/05/2023
6.37
 150,100 6.47 6.47 6.27 0 11,600 -0.1
10/05/2023
6.47
 47,100 6.07 6.47 6.07 0 1,600 -0.0
09/05/2023
6.07
 25,601 6.17 6.17 5.97 2,000 2,300 -0.0
08/05/2023
6.17
 167,512 5.87 6.37 5.87 19,300 52,100 -0.2
05/05/2023
5.87
 26,100 5.77 5.97 5.77 12,100 0 0.1
04/05/2023
5.77
 70,400 5.77 5.77 5.57 0 0 0
28/04/2023
5.77
 29,600 5.77 5.87 5.67 1,400 0 0.0
27/04/2023
5.77
 4,700 5.77 5.77 5.67 2,200 0 0.0
26/04/2023
5.77
 24,300 5.77 5.77 5.57 2,400 0 0.0
25/04/2023
5.77
 33,400 5.87 5.87 5.67 0 0 0
24/04/2023
5.87
 39,700 5.87 6.17 5.77 0 2,500 -0.0
21/04/2023
5.87
 23,300 5.87 5.97 5.77 0 500 -0.0
20/04/2023
5.87
 5,900 5.67 5.87 5.67 0 2,500 -0.0
19/04/2023
5.67
 13,600 5.77 5.87 5.67 0 400 -0.0
18/04/2023
5.77
 13,200 5.67 5.77 5.67 1,900 1,700 0.0
17/04/2023
5.67
 27,900 5.77 5.77 5.27 0 14,000 -0.1
14/04/2023
5.77
 79,710 5.97 5.97 5.77 30,100 0 0.2
13/04/2023
5.97
 61,200 6.17 6.17 5.97 0 7,900 -0.0
12/04/2023
6.17
 39,000 6.37 6.37 6.17 0 2,000 -0.0
11/04/2023
6.37
 45,300 6.37 6.47 6.07 0 20,300 -0.1
10/04/2023
6.37
 220,510 5.87 6.37 6.07 37,600 11,000 0.2
07/04/2023
5.87
 149,103 5.67 6.07 5.57 53,100 22,000 0.2
06/04/2023
5.67
 55,500 5.67 5.87 5.47 10,400 17,800 -0.0
05/04/2023
5.67
 81,700 5.47 5.67 5.47 8,000 10,200 -0.0
04/04/2023
5.47
 57,400 5.27 5.47 5.18 3,000 20,500 -0.1
03/04/2023
5.27
 17,800 5.27 5.37 5.18 0 7,500 -0.0
31/03/2023
5.27
 15,800 5.18 5.27 5.08 1,500 2,000 -0.0
30/03/2023
5.18
 17,700 5.18 5.18 5.18 3,000 2,000 0.0
29/03/2023
5.18
 45,700 5.18 5.18 4.98 17,500 0 0.1
28/03/2023
5.18
 20,800 5.18 5.27 5.08 6,000 13,000 -0.0
27/03/2023
5.18
 18,300 5.18 5.18 4.98 0 0 0
24/03/2023
5.18
 28,800 5.08 5.18 4.98 16,000 5,500 0.1
23/03/2023
5.08
 5,000 4.98 5.08 4.98 2,000 0 0.0
22/03/2023
4.98
 18,600 4.98 4.98 4.88 5,200 0 0.0
21/03/2023
4.98
 3,700 4.98 5.08 4.98 2,800 0 0.0
20/03/2023
4.98
 18,500 5.08 5.08 4.98 4,000 0 0.0
17/03/2023
5.08
 20,000 4.98 5.18 4.98 12,200 9,400 0.0
16/03/2023
4.98
 73,738 5.27 5.27 4.88 21,200 66,600 -0.2
15/03/2023
5.27
 82,400 4.98 5.27 4.88 10,000 47,000 -0.2
14/03/2023
4.98
 13,900 4.98 5.18 4.98 9,700 6,500 0.0
13/03/2023
4.98
 27,200 4.98 5.18 4.88 6,400 17,200 -0.1
10/03/2023
4.98
 22,600 5.37 5.37 4.98 0 10,500 -0.1
09/03/2023
5.37
 33,000 5.37 5.57 5.18 10,000 32,500 -0.1
08/03/2023
5.37
 30,900 5.47 5.47 5.18 35,354,300 35,377,600 -0.1
07/03/2023
5.47
 63,400 5.47 5.57 5.27 8,900 61,900 -0.3
06/03/2023
5.47
 36,000 5.57 5.67 5.18 900 33,000 -0.2
03/03/2023
5.57
 21,900 5.67 5.67 5.47 1,500 21,900 -0.1
02/03/2023
5.67
 18,900 5.57 5.77 5.57 0 14,300 -0.1
01/03/2023
5.57
 41,400 5.67 5.67 5.47 23,000 35,900 -0.1
28/02/2023
5.67
 35,400 5.77 5.77 5.47 3,500 27,100 -0.1
27/02/2023
5.77
 14,000 5.87 5.87 5.67 2,500 13,700 -0.1
24/02/2023
5.87
 22,600 5.97 5.97 5.87 21,600 4,000 0.1
23/02/2023
5.97
 10,503 6.17 6.17 5.97 10,000 5,000 0.0
22/02/2023
6.17
 14,800 6.27 6.27 5.87 1,000 1,000 -0.0
21/02/2023
6.27
 11,000 6.27 6.37 5.97 9,800 8,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |