CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
11.28
 235,700 11.38 11.48 10.98 11,400 0 0.1
29/05/2024
11.48
 119,710 11.68 11.68 11.28 0 1,400 -0.0
28/05/2024
11.68
 165,300 11.68 11.68 11.48 0 5,800 -0.1
27/05/2024
11.58
 74,339 11.48 11.58 11.38 0 12,000 -0.1
24/05/2024
11.48
 389,303 11.77 11.77 11.18 1,000 25,800 -0.3
23/05/2024
11.87
 96,400 11.77 11.87 11.58 1,000 300 0.0
22/05/2024
11.87
 368,800 11.68 12.07 11.58 6,100 35,200 -0.4
21/05/2024
11.77
 258,500 11.77 11.87 11.58 2,300 0 0.0
20/05/2024
11.87
 110,000 11.97 12.17 11.77 0 3,300 -0.0
17/05/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
16/05/2024
11.77
 198,300 11.77 12.17 11.68 0 6,300 -0.1
15/05/2024
11.68
 276,000 11.58 11.87 11.38 8,000 700 0.1
14/05/2024
11.58
 136,000 11.48 11.58 11.38 6,300 0 0.1
13/05/2024
11.58
 130,609 11.58 11.87 11.48 1,000 5,700 -0.1
10/05/2024
11.58
 121,110 11.77 11.77 11.48 0 4,600 -0.1
09/05/2024
11.68
 108,407 11.77 11.87 11.68 1,200 200 0.0
08/05/2024
11.77
 375,401 11.48 11.97 11.28 14,300 800 0.2
07/05/2024
11.48
 153,008 11.48 11.48 11.18 200 2,000 -0.0
06/05/2024
11.48
 201,519 11.08 11.58 11.08 17,000 500 0.2
03/05/2024
11.08
 163,100 11.28 11.48 11.08 23,400 0 0.3
02/05/2024
11.38
 110,130 11.28 11.38 11.08 1,600 0 0.0
01/05/2024
10.19
 78,800 10.19 10.19 10.09 7,500 0 0.1
30/04/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
29/04/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
26/04/2024
11.18
 149,400 11.18 11.48 10.88 9,400 2,300 0.1
25/04/2024
11.48
 72,200 11.38 11.48 11.18 6,500 1,900 0.1
24/04/2024
11.58
 122,200 11.18 11.58 11.18 49,100 2,400 0.5
23/04/2024
11.08
 64,100 11.58 11.58 10.98 5,100 2,300 0.0
22/04/2024
11.58
 85,118 11.28 11.58 11.08 3,400 2,000 0.0
19/04/2024
10.98
 228,624 11.38 11.38 10.79 4,800 4,900 -0.0
18/04/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
17/04/2024
11.38
 282,638 11.38 11.68 11.28 36,900 5,000 0.4
16/04/2024
11.18
 532,006 12.07 12.07 11.18 5,500 2,600 0.0
15/04/2024
12.07
 389,030 12.96 13.26 11.97 11,700 9,700 0.0
12/04/2024
13.06
 151,919 12.86 13.16 12.66 5,300 3,000 0.0
11/04/2024
12.86
 430,370 12.66 12.86 12.37 3,200 500 0.0
10/04/2024
12.76
 213,725 13.06 13.16 12.66 500 6,600 -0.1
09/04/2024
13.06
 553,718 13.56 13.56 12.76 23,000 0 0.3
08/04/2024
13.46
 177,040 13.75 13.75 13.26 18,000 0 0.2
05/04/2024
13.56
 1,598,625 12.96 14.25 12.96 14,200 621,100 -8.2
04/04/2024
12.96
 320,100 12.76 12.96 12.47 49,000 5,300 0.6
03/04/2024
12.76
 163,361 13.16 13.16 12.76 6,400 4,300 0.0
02/04/2024
13.16
 148,678 13.16 13.16 12.86 1,600 6,600 -0.1
01/04/2024
13.16
 840,526 12.86 13.46 12.66 12,800 355,000 -4.5
29/03/2024
12.66
 214,700 12.66 12.86 12.57 21,000 3,300 0.2
28/03/2024
12.66
 251,554 12.66 12.86 12.57 3,500 0 0.0
27/03/2024
12.66
 189,600 12.76 12.86 12.57 14,400 0 0.2
26/03/2024
12.76
 108,527 12.57 12.86 12.47 26,500 0 0.3
25/03/2024
12.57
 336,002 12.86 12.86 12.57 3,600 52,800 -0.6
22/03/2024
12.86
 514,720 13.36 13.36 12.76 11,200 54,100 -0.6
21/03/2024
13.16
 417,693 13.16 13.56 12.86 700 118,400 -1.6
20/03/2024
13.06
 257,771 12.96 13.06 12.76 2,600 97,400 -1.2
19/03/2024
13.06
 116,344 12.96 13.16 12.76 2,100 38,500 -0.5
18/03/2024
12.96
 468,226 13.75 13.75 12.47 31,100 36,400 -0.1
15/03/2024
13.75
 258,942 14.15 14.25 13.36 1,600 22,700 -0.3
14/03/2024
14.15
 560,792 13.85 14.35 13.56 100,600 51,800 0.7
13/03/2024
13.46
 873,364 12.27 13.46 12.27 162,900 182,400 -0.3
12/03/2024
12.27
 171,520 12.17 12.37 11.87 70,000 2,100 0.8
11/03/2024
12.17
 137,400 12.47 12.57 12.17 66,000 5,900 0.7
08/03/2024
12.47
 216,002 12.66 12.96 12.07 17,500 4,900 0.2
07/03/2024
12.66
 361,200 11.87 13.06 11.87 3,900 32,000 -0.4
06/03/2024
11.97
 125,983 11.97 12.37 11.77 9,000 700 0.1
05/03/2024
12.17
 125,838 12.07 12.17 11.87 11,200 13,000 -0.0
04/03/2024
12.17
 181,961 12.27 12.37 11.97 6,600 10,800 -0.1
01/03/2024
12.17
 182,500 11.87 12.37 11.87 6,300 18,900 -0.2
29/02/2024
11.77
 211,585 11.97 12.27 11.58 16,400 4,400 0.1
28/02/2024
11.97
 259,550 11.87 12.27 11.77 39,000 9,600 0.4
27/02/2024
11.77
 559,321 12.66 12.86 11.77 48,300 12,900 0.4
26/02/2024
12.37
 443,812 11.58 12.37 11.38 48,200 43,100 0.1
23/02/2024
11.28
 772,832 10.39 11.28 10.39 20,600 8,500 0.1
22/02/2024
10.29
 86,405 10.29 10.39 10.19 0 6,800 -0.1
21/02/2024
10.29
 55,500 10.39 10.39 10.19 0 2,000 -0.0
20/02/2024
10.39
 161,714 10.09 10.39 10.09 11,900 26,000 -0.1
19/02/2024
10.09
 45,800 10.19 10.19 9.89 3,600 9,300 -0.1
16/02/2024
10.19
 46,600 10.19 10.19 10.09 7,300 5,700 0.0
15/02/2024
10.09
 52,027 10.09 10.19 9.99 14,500 6,100 0.1
14/02/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
13/02/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
12/02/2024
9.10
 22,500 9.30 9.30 9.10 4,800 100 0.0
09/02/2024
10.29
 123,400 10.29 10.29 10.19 1,000 20,000 -0.2
08/02/2024
10.69
 97,300 10.59 10.98 10.09 36,200 28,600 0.1
07/02/2024
10.09
 53,500 9.89 10.09 9.89 0 11,200 -0.1
06/02/2024
9.89
 95,610 9.99 9.99 9.80 11,300 9,800 0.0
05/02/2024
9.99
 15,410 9.99 9.99 9.89 0 5,100 -0.1
02/02/2024
9.99
 53,501 9.89 9.99 9.89 24,600 1,500 0.2
01/02/2024
9.80
 25,000 9.80 9.89 9.80 300 0 0.0
31/01/2024
9.80
 77,640 9.89 10.09 9.80 0 20,400 -0.2
30/01/2024
9.89
 71,200 9.80 9.99 9.70 4,000 1,000 0.0
29/01/2024
9.89
 34,200 9.99 9.99 9.80 21,300 0 0.2
26/01/2024
9.89
 54,950 9.89 9.89 9.70 0 9 -0.0
25/01/2024
9.89
 36,500 9.80 9.89 9.80 6,200 0 0.1
24/01/2024
9.80
 52,400 9.99 9.99 9.80 1,600 0 0.0
23/01/2024
9.99
 42,910 9.99 9.99 9.80 5,600 1,400 0.0
22/01/2024
9.99
 39,200 10.09 10.09 9.89 1,900 0 0.0
19/01/2024
10.19
 74,760 10.09 10.19 9.89 3,200 5,000 -0.0
18/01/2024
10.19
 27,100 10.19 10.19 9.99 3,200 600 0.0
17/01/2024
10.19
 51,000 9.99 10.29 9.89 700 9,000 -0.1
16/01/2024
9.99
 50,501 9.89 9.99 9.80 12,100 10,001 0.0
15/01/2024
9.89
 73,800 10.09 10.09 9.70 8,800 5,000 0.0
12/01/2024
9.99
 139,500 10.19 10.19 9.89 24,300 35,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |