CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.40
0.10
(1.20%)
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
(2025-12-29) 		-0.60 -6.74% 3,695,800 404,500 3.8
8.30
9.70
8.30
2 tháng
(2025-11-28) 		-0.60 -6.74% 4,885,800 895,300 8.1
8.30
9.70
8.30
3 tháng
(2025-10-29) 		-0.50 -5.68% 7,862,400 2,383,000 21.4
8.30
9.70
8.30
6 tháng
(2025-07-31) 		-1.70 -17% 45,076,000 -1,150,600 -10.5
8.30
11.60
8.30
12 tháng
(2025-02-03) 		-2.45 -22.78% 64,150,230 -3,172,109 -30.4
8.30
11.60
8.30
24 tháng
(2024-02-07) 		-1.85 -18.24% 104,140,211 -3,073,499 -32.5
8.30
14.23
8.30
36 tháng
(2023-02-13) 		2.23 36.72% 139,851,828 -4,790,960 -51.3
4.98
14.23
8.30
60 tháng
(2021-02-22) 		-0.06 -0.71% 194,823,704 -6,739,121 -92.5
3.88
21.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
5.08
 25,900 5.57 5.57 5.08 0 17,000 -0.1
23/12/2022
5.57
 20,900 5.18 5.67 5.18 2,800 1,000 0.0
22/12/2022
5.18
 7,500 5.18 5.27 5.18 3,100 0 0.0
21/12/2022
5.18
 11,800 5.37 5.37 5.08 0 0 0
20/12/2022
5.37
 12,000 5.67 5.67 5.27 1,000 0 0.0
19/12/2022
5.67
 26,701 5.57 5.87 5.57 14,300 8,000 0.0
16/12/2022
5.57
 61,100 5.37 5.77 5.27 20,600 1,000 0.1
15/12/2022
5.37
 75,401 5.57 5.77 5.37 33,600 1,000 0.2
14/12/2022
5.57
 34,800 5.47 5.77 5.27 5,000 0 0.0
13/12/2022
5.47
 11,400 5.37 5.47 5.47 2,500 1,000 0.0
12/12/2022
5.37
 14,001 5.77 5.87 5.37 0 0 0
09/12/2022
5.77
 37,300 5.57 5.77 5.27 14,500 0 0.1
08/12/2022
5.57
 14,900 5.08 5.57 5.18 500 0 0.0
07/12/2022
5.08
 46,300 5.47 5.47 5.08 2,500 0 0.0
06/12/2022
5.47
 103,200 5.87 5.97 5.47 0 5,500 -0.0
05/12/2022
5.87
 101,076 5.57 5.87 5.37 7,000 1,000 0.0
02/12/2022
5.57
 39,500 5.47 5.67 5.27 0 20,000 -0.1
01/12/2022
5.47
 68,700 5.57 5.87 5.08 2,500 3,200 -0.0
30/11/2022
5.57
 27,780 5.27 5.57 5.27 7,500 700 0.0
29/11/2022
5.27
 42,400 5.18 5.67 4.98 0 8,000 -0.0
28/11/2022
5.18
 183,800 4.78 5.18 4.98 100 13,600 -0.1
25/11/2022
4.78
 50,900 4.48 4.78 4.58 900 5,000 -0.0
24/11/2022
4.48
 4,500 4.28 4.48 4.08 3,700 100 0.0
23/11/2022
4.28
 46,700 4.68 4.78 4.28 11,000 17,000 -0.0
22/11/2022
4.68
 33,300 4.58 4.68 4.48 2,000 14,000 -0.1
21/11/2022
4.58
 16,600 4.48 4.58 4.28 5,000 0 0.0
18/11/2022
4.48
 46,200 4.58 4.68 4.18 1,500 13,500 -0.1
17/11/2022
4.58
 63,500 4.18 4.58 4.08 16,400 9,000 0.0
16/11/2022
4.18
 56,900 3.88 4.18 3.58 33,600 0 0.1
15/11/2022
3.88
 39,200 4.28 4.28 3.88 24,000 6,000 0.1
14/11/2022
4.28
 67,600 4.68 4.68 4.28 24,800 5,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |