CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
4.68
 13,000 4.88 4.98 4.48 4,000 0 0.0
10/11/2022
4.88
 39,000 5.08 5.08 4.58 7,500 7,900 -0.0
09/11/2022
5.08
 9,400 5.08 5.18 4.78 4,000 3,100 0.0
08/11/2022
5.08
 31,400 4.88 5.08 4.88 1,000 11,000 -0.0
07/11/2022
4.88
 17,100 5.37 5.37 4.88 2,700 6,500 -0.0
04/11/2022
5.37
 163,900 5.57 5.57 5.08 140,000 8,600 0.7
03/11/2022
5.57
 60,204 5.57 5.57 5.18 16,000 0 0.1
02/11/2022
5.57
 5,800 5.67 5.67 5.57 3,400 0 0.0
01/11/2022
5.67
 54,801 5.77 5.77 5.57 16,500 0 0.1
31/10/2022
5.77
 21,200 5.87 5.87 5.57 10,000 0 0.1
28/10/2022
5.87
 8,100 5.87 5.87 5.67 700 6,000 -0.0
27/10/2022
5.87
 39,400 5.57 5.87 5.47 19,200 3,000 0.1
26/10/2022
5.57
 3,800 5.47 5.57 5.27 3,000 0 0.0
25/10/2022
5.47
 27,200 5.67 5.67 5.27 15,300 500 0.1
24/10/2022
5.67
 29,800 5.67 5.97 5.47 21,300 14,000 0.0
21/10/2022
5.67
 22,500 6.17 6.17 5.57 6,500 11,000 -0.0
20/10/2022
6.17
 12,300 6.17 6.17 5.87 11,000 0 0.1
19/10/2022
6.17
 45,900 6.07 6.17 5.67 1,500 0 0.0
18/10/2022
6.07
 12,400 6.27 6.27 6.07 6,100 0 0.0
17/10/2022
6.27
 4,200 6.27 6.27 6.17 900 0 0.0
14/10/2022
6.27
 12,600 6.17 6.27 6.17 2,000 0 0.0
13/10/2022
6.17
 6,200 6.17 6.17 6.17 5,500 0 0.0
12/10/2022
6.17
 15,700 5.77 6.17 5.67 3,100 3,600 -0.0
11/10/2022
5.77
 16,400 6.17 6.17 5.77 1,800 400 0.0
10/10/2022
6.17
 54,101 5.97 6.27 5.87 12,100 0 0.1
07/10/2022
5.97
 88,900 6.57 6.57 5.97 10,700 19,600 -0.1
06/10/2022
6.57
 13,300 6.87 7.07 6.57 4,300 0 0.0
05/10/2022
6.87
 24,200 6.67 6.87 6.67 5,400 5,000 0.0
04/10/2022
6.67
 88,300 6.67 7.17 6.47 16,100 20,900 -0.0
03/10/2022
6.67
 12,300 7.07 7.07 6.67 2,000 3,000 -0.0
30/09/2022
7.07
 84,800 7.07 7.17 6.87 15,500 18,000 -0.0
29/09/2022
7.07
 9,900 7.26 7.36 7.07 4,000 2,000 0.0
28/09/2022
7.26
 18,600 7.26 7.26 6.97 6,000 12,700 -0.0
27/09/2022
7.26
 23,300 7.46 7.46 7.26 9,000 0 0.1
26/09/2022
7.46
 31,419 7.76 7.76 7.07 3,000 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |