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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |