CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
12.27
 159,701 11.97 12.37 11.87 19,200 0 0.2
23/08/2023
11.97
 165,312 12.27 12.37 11.87 12,000 7,200 0.1
22/08/2023
12.17
 234,216 11.58 12.17 11.28 17,300 3,000 0.2
21/08/2023
11.97
 162,000 11.68 12.07 11.48 0 10,000 -0.1
18/08/2023
11.68
 420,100 12.96 12.96 11.68 0 0 0
17/08/2023
12.96
 377,868 13.16 13.26 12.96 6,000 41,000 -0.5
16/08/2023
12.96
 311,800 13.06 13.36 12.86 8,500 8,400 0.0
15/08/2023
13.16
 300,312 13.85 13.85 13.06 0 65,000 -0.9
14/08/2023
13.36
 1,088,568 12.86 13.85 12.76 5,000 275,160 -3.7
11/08/2023
12.66
 288,500 12.66 12.76 12.27 10,000 130,600 -1.5
10/08/2023
12.66
 280,010 12.86 12.96 12.47 300 2,000 -0.0
09/08/2023
12.86
 174,049 12.66 13.16 12.47 500 1,500 -0.0
08/08/2023
12.66
 391,200 12.76 13.46 12.66 13,000 10,500 0.0
07/08/2023
12.76
 290,701 12.76 12.76 12.57 2,000 10,000 -0.1
04/08/2023
12.66
 257,149 12.47 12.76 12.37 1,500 10,300 -0.1
03/08/2023
12.57
 184,328 12.57 12.76 12.47 500 0 0.0
02/08/2023
12.76
 201,100 12.17 12.96 11.48 2,500 0 0.0
01/08/2023
12.66
 343,900 12.96 12.96 12.57 1,000 48,600 -0.6
31/07/2023
12.96
 413,100 13.46 13.46 12.66 2,100 24,700 -0.3
28/07/2023
13.26
 424,838 13.26 13.65 12.86 2,700 8,300 -0.1
27/07/2023
13.36
 233,500 13.65 13.65 13.06 1,000 0 0.0
26/07/2023
13.65
 311,001 12.96 13.65 12.57 9,700 19,000 -0.1
25/07/2023
13.06
 160,705 13.36 13.36 12.86 0 1,000 -0.0
24/07/2023
13.16
 334,807 13.16 13.46 12.76 2,500 3,800 -0.0
21/07/2023
13.16
 212,305 12.57 13.16 12.37 0 700 -0.0
20/07/2023
12.57
 424,800 12.57 12.86 12.27 20,000 63,400 -0.5
19/07/2023
12.47
 1,084,319 11.58 12.47 11.28 18,600 152,201 -1.7
18/07/2023
11.38
 1,238,401 11.18 11.38 10.49 0 291,000 -3.3
17/07/2023
10.39
 359,600 9.99 10.49 9.60 6,000 4,500 0.0
14/07/2023
9.89
 277,878 10.09 10.19 9.80 0 4,300 -0.0
13/07/2023
9.89
 139,900 10.09 10.29 9.70 1,500 30,900 -0.3
12/07/2023
9.89
 609,103 9.20 9.89 9.20 0 50,500 -0.5
11/07/2023
9.00
 115,729 8.91 9.10 8.91 0 1,000 -0.0
10/07/2023
10.09
 95,845 9.60 10.09 9.20 3,700 26,100 -0.2
07/07/2023
8.91
 79,000 8.81 8.91 8.71 1,500 0 0.0
06/07/2023
8.91
 109,701 8.81 9.00 8.61 4,800 9,000 -0.0
05/07/2023
9.10
 195,626 9.20 9.50 8.91 0 0 0
04/07/2023
9.20
 155,650 8.41 9.20 8.31 5,300 10,000 -0.0
03/07/2023
8.41
 104,600 8.31 8.61 8.21 100 0 0.0
30/06/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
29/06/2023
8.51
 234,120 9.00 9.20 8.21 5,200 0 0.0
28/06/2023
8.91
 125,978 9.40 9.50 8.81 5,000 500 0.0
27/06/2023
9.20
 109,851 9.40 9.40 9.00 12,100 3,500 0.1
26/06/2023
9.20
 131,300 9.60 9.70 9.10 2,000 9,500 -0.1
23/06/2023
9.70
 129,500 9.80 9.80 9.40 4,000 0 0.0
22/06/2023
9.89
 73,409 10.19 10.19 9.60 0 7,400 -0.1
21/06/2023
9.99
 260,350 9.40 10.09 9.40 9,000 18,800 -0.1
20/06/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
19/06/2023
9.20
 353,100 9.89 9.99 9.00 5,200 67,800 -0.6
16/06/2023
9.99
 699,431 9.89 10.39 9.89 0 99,500 -1.0
15/06/2023
9.89
 199,990 9.89 10.09 9.60 0 9,400 -0.1
14/06/2023
9.89
 895,379 9.40 10.29 8.91 36,100 60,900 -0.3
13/06/2023
6.43
 4,800 6.43 6.43 6.43 0 1,000 -0.0
12/06/2023
9.00
 112,686 8.91 9.00 8.71 0 1,000 -0.0
09/06/2023
8.21
 700,330 7.52 8.21 7.22 0 111,900 -0.9
08/06/2023
7.52
 96,300 7.52 7.62 7.32 0 4,500 -0.0
07/06/2023
7.52
 73,602 7.52 7.52 7.32 0 2,500 -0.0
06/06/2023
7.42
 235,113 7.12 7.42 6.83 0 3,000 -0.0
05/06/2023
7.03
 106,309 7.12 7.22 6.93 0 5,500 -0.0
02/06/2023
7.12
 95,600 7.12 7.32 7.03 9,500 5,000 0.0
01/06/2023
7.03
 92,314 6.73 7.03 6.73 0 0 0
31/05/2023
6.83
 87,800 6.83 6.93 6.63 1,000 1,000 -0.0
30/05/2023
6.83
 99,400 6.83 6.93 6.73 0 3,500 -0.0
29/05/2023
6.83
 113,224 6.53 6.83 6.43 0 16,300 -0.1
26/05/2023
6.53
 75,900 6.73 6.73 6.33 0 2,000 -0.0
25/05/2023
6.63
 203,924 6.43 6.93 6.43 0 0 0
24/05/2023
6.43
 95,900 6.33 6.43 6.23 0 0 0
23/05/2023
6.23
 119,000 6.13 6.33 6.13 18,000 0 0.1
22/05/2023
6.13
 22,401 6.23 6.23 6.04 0 0 0
19/05/2023
6.13
 64,400 6.23 6.23 5.94 0 5,000 -0.0
18/05/2023
6.23
 34,400 6.23 6.33 6.13 0 0 0
17/05/2023
6.04
 57,600 6.23 6.23 6.04 0 1,500 -0.0
16/05/2023
6.23
 52,400 6.23 6.33 6.13 0 1,500 -0.0
15/05/2023
6.23
 83,000 6.53 6.63 6.23 11,100 2,000 0.1
12/05/2023
6.43
 60,100 6.43 6.43 6.13 0 0 0
11/05/2023
6.33
 150,109 6.43 6.43 6.23 0 11,600 -0.1
10/05/2023
6.43
 138,800 6.04 6.43 6.04 0 1,600 -0.0
09/05/2023
6.04
 27,401 6.13 6.13 5.94 2,000 2,300 -0.0
08/05/2023
6.13
 167,612 5.94 6.33 5.84 19,300 52,100 -0.2
05/05/2023
5.84
 26,200 5.94 5.94 5.74 12,100 0 0.1
04/05/2023
5.74
 70,400 5.64 5.74 5.54 0 0 0
03/05/2023
5.54
 21,900 5.54 5.54 5.44 1,500 21,900 -0.1
02/05/2023
6.13
 700 6.43 6.43 5.74 0 400 -0.0
01/05/2023
5.54
 21,900 5.64 5.64 5.44 3,500 0 0.0
28/04/2023
5.74
 29,600 5.74 5.84 5.64 1,400 0 0.0
27/04/2023
5.74
 4,700 5.74 5.74 5.64 2,200 0 0.0
26/04/2023
5.74
 27,800 5.74 5.74 5.54 2,400 0 0.0
25/04/2023
5.74
 33,500 5.84 5.84 5.64 0 0 0
24/04/2023
5.84
 39,700 6.04 6.13 5.74 0 2,500 -0.0
21/04/2023
5.84
 23,300 5.74 5.94 5.74 0 500 -0.0
20/04/2023
5.84
 5,900 5.74 5.84 5.64 0 2,500 -0.0
19/04/2023
5.64
 13,600 5.74 5.84 5.64 0 400 -0.0
18/04/2023
5.74
 13,200 5.74 5.74 5.64 1,900 1,700 0.0
17/04/2023
5.64
 27,900 5.74 5.74 5.24 0 14,000 -0.1
14/04/2023
5.74
 79,710 5.94 5.94 5.74 30,100 0 0.2
13/04/2023
5.94
 61,200 6.13 6.13 5.94 0 7,900 -0.0
12/04/2023
6.13
 39,600 6.23 6.33 6.13 0 2,000 -0.0
11/04/2023
6.33
 45,300 6.43 6.43 6.04 0 20,300 -0.1
10/04/2023
9.80
 127,100 8.91 9.80 8.91 18,100 12,800 0.0
07/04/2023
5.84
 149,103 5.54 6.04 5.54 53,100 22,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |