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)
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
22/06/2022
7.26
 18,200 6.87 7.26 6.97 1,000 9,500 -0.1
21/06/2022
6.87
 89,500 7.26 7.46 6.67 47,500 2,000 0.3
20/06/2022
7.26
 46,100 7.46 7.56 7.07 27,700 0 0.2
17/06/2022
7.46
 61,100 7.76 7.76 7.26 55,800 5,000 0.4
16/06/2022
7.76
 28,200 8.06 8.06 7.56 2,500 1,000 0.0
15/06/2022
8.06
 95,600 8.06 8.46 7.56 45,500 5,000 0.3
14/06/2022
8.06
 29,000 8.46 8.46 8.06 12,000 0 0.1
13/06/2022
8.46
 59,400 8.96 8.96 8.36 13,100 0 0.1
10/06/2022
8.96
 59,100 8.96 9.16 8.26 11,300 5,500 0.1
09/06/2022
8.96
 29,100 9.06 9.16 8.96 0 6,500 -0.1
08/06/2022
9.06
 89,775 8.96 9.35 8.86 0 12,000 -0.1
07/06/2022
8.96
 48,800 8.96 8.96 8.66 3,500 0 0.0
06/06/2022
8.96
 38,500 8.76 9.06 8.86 2,500 0 0.0
03/06/2022
8.76
 6,000 9.06 9.06 8.76 0 0 0
02/06/2022
9.06
 20,900 9.06 9.06 8.86 9,000 0 0.1
01/06/2022
9.06
 35,100 9.06 9.16 8.86 20,000 0 0.2
31/05/2022
9.06
 16,000 9.16 9.16 8.96 2,500 0 0.0
30/05/2022
9.16
 48,300 9.06 9.26 8.96 1,500 0 0.0
27/05/2022
9.06
 69,100 8.96 9.26 8.86 1,000 9,000 -0.1
26/05/2022
8.96
 69,346 9.06 9.26 8.96 4,000 0 0.0
25/05/2022
9.06
 49,100 8.96 9.16 8.76 1,500 0 0.0
24/05/2022
8.96
 12,400 8.96 8.96 8.56 1,500 0 0.0
23/05/2022
8.96
 23,300 8.96 9.26 8.56 2,000 0 0.0
20/05/2022
8.96
 77,600 9.35 9.35 8.46 2,400 0 0.0
19/05/2022
9.35
 4,800 9.35 9.35 9.06 500 0 0.0
18/05/2022
9.35
 23,400 9.35 9.65 9.35 1,000 2,900 -0.0
17/05/2022
9.35
 147,100 8.86 9.35 8.86 500 0 0.0
16/05/2022
8.86
 80,903 8.76 9.55 8.86 35,500 1,500 0.3
13/05/2022
8.76
 33,100 9.35 9.35 8.76 25,000 0 0.2
12/05/2022
9.35
 47,800 9.35 9.45 8.86 37,000 7,500 0.3
11/05/2022
9.35
 30,300 9.16 9.45 9.35 15,000 1,000 0.1
10/05/2022
9.16
 83,000 8.76 9.16 8.56 38,200 9,100 0.3
09/05/2022
8.76
 119,601 9.45 9.45 8.56 47,500 10,500 0.3
06/05/2022
9.45
 33,200 9.75 9.95 9.35 13,100 0 0.1
05/05/2022
9.75
 33,600 9.65 9.95 9.55 19,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |