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)
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
20/02/2023
6.27
 8,000 5.97 6.27 5.97 1,300 0 0.0
17/02/2023
5.97
 1,100 5.87 5.97 5.87 700 0 0.0
16/02/2023
5.87
 600 5.97 5.97 5.77 300 0 0.0
15/02/2023
5.97
 14,000 5.67 5.97 5.67 0 1,000 -0.0
14/02/2023
5.67
 4,200 6.07 6.07 5.67 1,000 0 0.0
13/02/2023
6.07
 14,500 5.87 6.27 5.57 500 0 0.0
10/02/2023
5.87
 1,800 5.77 5.87 5.77 500 0 0.0
09/02/2023
5.77
 6,000 5.97 5.97 5.77 0 300 -0.0
08/02/2023
5.97
 9,400 6.07 6.07 5.77 0 4,800 -0.0
07/02/2023
6.07
 4,300 6.27 6.27 6.07 0 200 -0.0
06/02/2023
6.27
 500 6.17 6.77 6.17 0 100 -0.0
03/02/2023
6.17
 700 6.07 6.47 5.77 0 400 -0.0
02/02/2023
6.07
 17,000 6.07 6.07 5.77 100 0 0.0
01/02/2023
6.07
 7,400 6.27 6.27 6.07 5,000 0 0.0
31/01/2023
6.27
 1,100 6.17 6.47 6.07 0 0 0
30/01/2023
6.17
 34,100 5.97 6.37 5.87 3,200 0 0.0
27/01/2023
5.97
 6,600 6.17 6.17 5.97 800 0 0.0
19/01/2023
6.17
 17,800 6.17 6.47 5.97 13,100 0 0.1
18/01/2023
6.17
 23,600 6.17 6.47 5.97 2,500 0 0.0
17/01/2023
6.17
 12,500 6.17 6.77 6.07 0 0 0
16/01/2023
6.17
 5,500 6.17 6.57 5.87 0 2,500 -0.0
13/01/2023
6.17
 2,000 6.07 6.47 5.97 0 500 -0.0
12/01/2023
6.07
 23,400 6.07 6.27 5.77 0 0 0
11/01/2023
6.07
 36,300 5.97 6.07 5.67 0 7,000 -0.0
10/01/2023
5.97
 4,100 5.97 5.97 5.77 0 500 -0.0
09/01/2023
5.97
 26,700 5.57 5.97 5.47 0 0 0
06/01/2023
5.57
 14,200 5.57 5.67 5.47 1,500 0 0.0
05/01/2023
5.57
 21,900 5.77 5.77 5.47 3,500 0 0.0
04/01/2023
5.77
 15,100 5.67 5.77 5.57 6,300 0 0.0
03/01/2023
5.67
 17,000 5.37 5.67 5.27 2,200 0 0.0
30/12/2022
5.37
 8,500 5.37 5.47 5.08 0 0 0
29/12/2022
5.37
 6,500 5.37 5.37 5.37 0 0 0
28/12/2022
5.37
 12,300 5.37 5.37 5.37 7,500 0 0.0
27/12/2022
5.37
 12,000 5.08 5.47 4.88 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |