CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
-0.20
(-2.67%)
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
(2026-02-23) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |