CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.90
0.10
(1.47%)
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
(2026-05-18) 		-0.10 -1.45% 892,700 321,900 0
6.50
7.30
6.80
2 tháng
(2026-04-20) 		0.30 4.62% 2,425,100 726,600 0
6.30
7.30
6.80
3 tháng
(2026-03-19) 		-0.50 -6.85% 4,259,800 456,300 2.5
6.30
7.30
6.80
6 tháng
(2025-12-19) 		-1.80 -20.93% 10,965,700 2,094,200 16.3
6.30
9.70
6.80
12 tháng
(2025-06-23) 		-2.26 -24.91% 63,193,100 -3,253,800 -35.6
6.30
11.60
6.80
24 tháng
(2024-06-27) 		-4.84 -41.60% 85,125,005 -244,799 -3.3
6.30
11.94
6.80
36 tháng
(2023-07-03) 		-1.66 -19.61% 138,406,903 -2,712,360 -36.2
6.30
14.23
6.80
60 tháng
(2021-07-13) 		-1.56 -18.66% 191,819,356 -4,856,760 -77.1
3.88
21.89
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |