CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.30
0
(0%)
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)
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
23/09/2022
7.76
 27,200 7.86 7.86 7.46 3,000 3,300 -0.0
22/09/2022
7.86
 33,800 7.66 7.86 7.46 12,300 14,900 -0.0
21/09/2022
7.66
 8,200 7.86 7.86 7.46 4,800 0 0.0
20/09/2022
7.86
 19,900 7.86 7.86 7.26 0 0 0
19/09/2022
7.86
 19,300 8.26 8.26 7.76 0 0 0
16/09/2022
8.26
 5,108 8.46 8.46 8.06 0 0 0
15/09/2022
8.46
 8,601 8.46 8.46 8.16 0 0 0
14/09/2022
8.46
 23,600 8.36 8.46 7.86 0 0 0
13/09/2022
8.36
 7,404 8.46 8.46 8.16 0 0 0
12/09/2022
8.46
 54,000 8.26 8.46 8.06 7,000 0 0.1
09/09/2022
8.26
 16,200 8.26 8.26 7.86 0 0 0
08/09/2022
8.26
 17,200 8.36 8.46 7.96 0 0 0
07/09/2022
8.36
 24,700 8.46 8.46 8.26 0 0 0
06/09/2022
8.46
 7,500 8.56 8.56 8.36 0 0 0
05/09/2022
8.56
 5,700 8.56 8.56 8.36 0 0 0
31/08/2022
8.56
 7,900 8.66 8.66 8.36 0 0 0
30/08/2022
8.66
 44,500 8.56 8.66 8.26 0 17,100 -0.1
29/08/2022
8.56
 70,000 8.86 8.86 8.16 2,000 4,600 -0.0
26/08/2022
8.86
 18,300 8.96 8.96 8.76 0 4,100 -0.0
25/08/2022
8.96
 33,200 8.86 8.96 8.86 5,000 0 0.0
24/08/2022
8.86
 129,600 8.86 9.06 8.76 0 18,000 -0.2
23/08/2022
8.86
 40,600 8.66 8.86 8.36 12,000 7,000 0.0
22/08/2022
8.66
 50,100 8.76 8.76 8.56 0 34,000 -0.3
19/08/2022
8.76
 26,602 8.86 8.86 8.66 0 13,100 -0.1
18/08/2022
8.86
 34,500 8.66 8.96 8.46 0 14,000 -0.1
17/08/2022
8.66
 34,100 8.76 8.86 8.56 0 4,900 -0.0
16/08/2022
8.76
 22,314 8.86 8.96 8.76 0 8,000 -0.1
15/08/2022
8.86
 73,900 8.76 9.35 8.76 0 0 0
12/08/2022
8.76
 72,100 8.76 8.86 8.46 0 8,000 -0.1
11/08/2022
8.76
 86,000 8.86 8.96 8.66 0 0 0
10/08/2022
8.86
 80,200 8.86 8.96 8.66 0 1,000 -0.0
09/08/2022
8.86
 102,800 9.06 9.06 8.76 3,600 6,000 -0.0
08/08/2022
9.06
 121,000 8.56 9.35 8.66 0 0 0
05/08/2022
8.56
 107,800 8.16 8.66 8.16 4,000 13,000 -0.1
04/08/2022
8.16
 298,900 8.16 8.26 7.96 18,900 6,300 0.1
03/08/2022
8.16
 66,800 7.86 8.36 7.76 6,500 9,000 -0.0
02/08/2022
7.86
 27,900 7.96 7.96 7.86 19,000 0 0.2
01/08/2022
7.96
 101,200 7.66 7.96 7.66 32,900 22,000 0.1
29/07/2022
7.66
 4,300 7.66 7.66 7.46 0 0 0
28/07/2022
7.66
 35,700 7.56 7.86 7.46 15,900 0 0.1
27/07/2022
7.56
 2,700 7.56 7.56 7.36 1,400 0 0.0
26/07/2022
7.56
 8,000 7.46 7.56 7.36 4,100 0 0.0
25/07/2022
7.46
 12,900 7.66 7.66 7.46 2,100 0 0.0
22/07/2022
7.66
 18,500 7.66 7.66 7.46 3,400 0 0.0
21/07/2022
7.66
 8,300 7.76 7.76 7.56 5,000 0 0.0
20/07/2022
7.76
 29,800 7.66 7.86 7.76 2,500 100 0.0
19/07/2022
7.66
 33,302 7.66 8.16 7.46 5,000 0 0.0
18/07/2022
7.66
 38,000 7.86 7.96 7.56 6,500 1,500 0.0
15/07/2022
7.86
 33,000 7.66 7.86 7.66 5,800 25,000 -0.1
14/07/2022
7.66
 38,600 7.46 7.76 7.46 0 500 -0.0
13/07/2022
7.46
 24,300 7.36 7.56 7.26 1,500 3,500 -0.0
12/07/2022
7.36
 8,100 7.17 7.46 7.07 1,500 0 0.0
11/07/2022
7.17
 35,000 7.46 7.46 6.97 0 0 0
08/07/2022
7.46
 8,900 7.26 7.46 7.26 2,500 0 0.0
07/07/2022
7.26
 6,200 7.26 7.36 7.26 5,000 0 0.0
06/07/2022
7.26
 5,500 7.46 7.46 7.26 1,600 0 0.0
05/07/2022
7.46
 15,600 7.76 7.76 7.36 2,500 100 0.0
04/07/2022
7.76
 16,700 7.56 7.76 7.07 1,000 1,600 -0.0
01/07/2022
7.56
 8,500 7.36 7.56 7.07 1,600 0 0.0
30/06/2022
7.36
 26,300 7.66 7.66 7.26 2,000 0 0.0
29/06/2022
7.66
 10,500 7.66 8.26 7.56 0 4,000 -0.0
28/06/2022
7.66
 41,700 7.26 7.76 7.36 31,600 1,000 0.2
27/06/2022
7.26
 14,300 7.26 7.46 7.17 1,500 0 0.0
24/06/2022
7.26
 26,300 7.26 7.36 6.97 6,400 0 0.0
23/06/2022
7.26
 7,400 7.26 7.26 7.07 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |