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)
11/01/2024
10.19
 66,100 10.09 10.29 10.09 9,600 2,000 0.1
10/01/2024
10.09
 34,300 10.49 10.49 10.09 16,000 400 0.2
09/01/2024
10.29
 129,923 10.29 10.49 10.29 0 12,000 -0.1
08/01/2024
10.29
 133,000 10.19 10.39 10.09 500 1,500 -0.0
05/01/2024
10.19
 78,800 10.19 10.19 10.09 7,500 0 0.1
04/01/2024
10.19
 259,802 10.19 10.39 10.09 18,000 7,500 0.1
03/01/2024
10.19
 92,900 10.19 10.19 9.80 15,500 2,500 0.1
02/01/2024
10.19
 37,009 10.29 10.39 10.19 0 100 -0.0
01/01/2024
10.29
 102,400 10.39 10.39 10.19 0 6,100 -0.1
29/12/2023
10.29
 102,400 10.39 10.39 10.19 0 6,100 -0.1
28/12/2023
10.29
 32,000 10.19 10.29 10.09 1,000 4,000 -0.0
27/12/2023
10.19
 113,600 10.19 10.29 10.09 2,000 3,100 -0.0
26/12/2023
10.19
 32,110 10.19 10.29 10.09 1,400 14,800 -0.1
25/12/2023
10.19
 89,500 10.19 10.19 9.99 8,200 1,000 0.1
22/12/2023
10.09
 62,601 10.19 10.29 9.99 6,700 4,100 0.0
21/12/2023
10.09
 26,800 10.09 10.19 10.09 2,700 0 0.0
20/12/2023
10.19
 64,700 10.19 10.29 10.19 0 5,000 -0.1
19/12/2023
10.09
 64,500 10.09 10.19 10.09 300 0 0.0
18/12/2023
10.09
 51,900 10.09 10.09 9.89 3,700 0 0.0
15/12/2023
10.09
 37,500 9.99 10.09 9.89 3,000 0 0.0
14/12/2023
9.99
 63,200 10.09 10.29 9.99 7,500 0 0.1
13/12/2023
9.89
 118,000 10.19 10.39 9.89 7,900 8,200 -0.0
12/12/2023
10.19
 26,100 10.39 10.39 10.09 2,300 500 0.0
11/12/2023
10.39
 88,100 10.29 10.39 9.99 14,500 100 0.1
08/12/2023
10.39
 39,329 10.39 10.49 10.29 10,900 0 0.1
07/12/2023
10.39
 262,017 10.69 10.88 10.09 4,200 45,600 -0.4
06/12/2023
10.59
 180,857 9.99 10.59 9.99 0 0 0
05/12/2023
10.09
 142,287 9.99 10.19 9.80 0 4,500 -0.0
04/12/2023
9.99
 196,969 9.60 9.99 9.60 8,000 50,400 -0.4
01/12/2023
6.04
 23,400 6.23 6.23 5.74 0 0 0
30/11/2023
9.50
 30,700 9.60 9.60 9.50 6,000 3,100 0.0
29/11/2023
9.60
 88,373 9.40 9.60 9.30 4,800 3,800 0.0
28/11/2023
9.40
 57,500 9.50 9.50 9.20 5,600 5,000 0.0
27/11/2023
9.40
 13,500 9.50 9.70 9.40 1,200 1,200 -0.0
24/11/2023
9.70
 52,400 9.60 9.70 9.40 9,900 0 0.1
23/11/2023
9.70
 78,309 9.89 9.99 9.70 400 500 -0.0
22/11/2023
9.80
 49,302 9.80 9.89 9.60 2,100 0 0.0
21/11/2023
9.80
 70,901 9.80 9.89 9.60 8,100 900 0.1
20/11/2023
9.80
 114,313 9.70 9.80 9.50 20,500 500 0.2
17/11/2023
9.80
 58,300 9.80 9.99 9.50 200 300 -0.0
16/11/2023
9.70
 31,239 9.70 9.80 9.40 200 0 0.0
15/11/2023
9.70
 79,803 9.89 10.19 9.70 500 900 -0.0
14/11/2023
9.70
 58,400 9.60 9.80 9.50 14,900 7,600 0.1
13/11/2023
9.50
 61,330 9.50 9.80 9.50 12,610 2,300 0.1
10/11/2023
9.60
 82,100 9.60 9.89 9.60 0 9,500 -0.1
09/11/2023
9.99
 235,606 9.40 9.99 9.40 10,100 26,100 -0.2
08/11/2023
9.40
 85,800 9.00 9.40 8.81 0 500 -0.0
07/11/2023
9.00
 115,729 8.91 9.10 8.91 0 1,000 -0.0
06/11/2023
8.91
 38,800 9.10 9.40 8.91 9,000 0 0.1
03/11/2023
8.81
 73,204 9.10 9.10 8.81 3,100 5,000 -0.0
02/11/2023
9.00
 96,612 8.31 9.10 8.31 11,000 1,100 0.1
01/11/2023
8.31
 100,710 7.72 8.31 7.72 6,600 21,500 -0.1
31/10/2023
7.72
 82,100 8.51 8.71 7.72 14,000 10,000 0.0
30/10/2023
8.51
 26,200 8.91 8.91 8.41 3,000 4,500 -0.0
27/10/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
26/10/2023
8.61
 92,510 9.50 9.50 8.61 12,400 0 0.1
25/10/2023
9.50
 27,404 9.60 9.70 9.40 8,000 10,300 -0.0
24/10/2023
9.50
 31,601 9.60 9.60 9.40 5,900 7,200 -0.0
23/10/2023
9.60
 16,100 9.60 9.60 9.40 2,900 0 0.0
20/10/2023
9.60
 113,000 8.81 9.60 8.51 6,900 6,900 0.0
19/10/2023
8.91
 91,900 9.30 9.30 8.91 23,500 23,000 0.0
18/10/2023
9.00
 165,901 9.40 9.80 9.00 29,100 16,500 0.1
17/10/2023
9.70
 24,300 9.70 9.89 9.60 5,300 500 0.0
16/10/2023
9.80
 28,718 9.89 9.89 9.60 0 500 -0.0
13/10/2023
9.89
 57,400 9.80 9.89 9.50 1,800 2,500 -0.0
12/10/2023
9.80
 104,300 10.29 10.29 9.80 1,200 2,000 -0.0
11/10/2023
9.99
 68,800 9.99 9.99 9.70 6,300 900 0.1
10/10/2023
9.99
 118,900 10.29 10.29 9.89 33,900 4,200 0.3
09/10/2023
10.19
 131,100 9.99 10.19 9.70 5,000 1,800 0.0
06/10/2023
10.09
 95,845 9.60 10.09 9.20 3,700 26,100 -0.2
05/10/2023
9.70
 180,901 9.70 9.99 9.40 3,400 5,300 -0.0
04/10/2023
9.80
 127,100 8.91 9.80 8.91 18,100 12,800 0.0
03/10/2023
9.40
 200,100 10.09 10.09 9.40 34,300 45,600 -0.1
02/10/2023
10.39
 110,102 10.59 10.69 10.29 7,400 3,000 0.0
29/09/2023
10.49
 120,400 10.98 10.98 10.39 500 1,000 -0.0
28/09/2023
10.79
 83,600 10.59 10.79 10.49 500 9,900 -0.1
27/09/2023
10.79
 261,738 10.09 10.79 9.70 13,100 38,000 -0.3
26/09/2023
10.09
 172,901 10.59 10.88 10.09 16,900 19,600 -0.0
25/09/2023
10.59
 176,400 11.58 11.87 10.59 11,600 0 0.1
22/09/2023
11.68
 318,810 12.57 12.57 11.58 10,500 15,300 -0.1
21/09/2023
12.76
 172,924 12.96 13.16 12.47 7,000 22,000 -0.2
20/09/2023
12.86
 116,132 12.37 12.86 12.37 9,800 4,500 0.1
19/09/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
18/09/2023
12.66
 317,382 12.86 12.96 12.17 6,000 1,000 0.1
15/09/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
14/09/2023
13.26
 277,822 13.36 13.56 12.86 1,500 500 0.0
13/09/2023
13.36
 586,102 13.75 14.25 13.36 0 48,500 -0.7
12/09/2023
13.75
 355,410 12.86 13.75 12.47 9,500 0 0.1
11/09/2023
12.86
 674,450 13.85 14.25 12.86 3,500 500 0.0
08/09/2023
13.85
 380,607 13.85 13.95 13.26 0 0 0
07/09/2023
13.85
 482,752 13.65 14.05 13.56 1,400 8,000 -0.1
06/09/2023
13.65
 577,123 13.36 14.05 13.16 0 18,000 -0.2
05/09/2023
13.36
 450,452 12.76 13.36 12.76 0 500 -0.0
04/09/2023
5.84
 149,103 5.54 6.04 5.54 53,100 22,000 0.2
01/09/2023
5.94
 26,700 5.44 5.94 5.44 0 0 0
31/08/2023
12.76
 288,301 12.86 13.06 12.66 400 500 -0.0
30/08/2023
12.76
 407,822 12.27 12.76 12.07 2,500 0 0.0
29/08/2023
12.47
 253,800 12.47 12.66 12.07 3,000 500 0.0
28/08/2023
12.47
 118,600 12.37 12.47 12.07 0 0 0
25/08/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |