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
(2025-11-04) 		-0.30 -3.26% 2,012,400 986,300 8.9
8.70
9.20
8.80
2 tháng
(2025-10-06) 		-1.50 -14.42% 7,064,700 1,702,500 15.2
8.50
10.40
8.80
3 tháng
(2025-09-05) 		-2.40 -21.24% 15,762,100 1,843,700 16.7
8.50
11.30
8.80
6 tháng
(2025-06-09) 		-0.36 -3.84% 51,829,900 -5,537,600 -53.5
8.50
11.60
8.80
12 tháng
(2024-12-09) 		-0.16 -1.73% 65,621,667 -2,875,999 -24.9
8.50
11.60
8.80
24 tháng
(2023-12-15) 		-1.25 -12.32% 101,955,227 -3,843,109 -39.5
8.50
14.23
8.80
36 tháng
(2022-12-20) 		3.53 65.61% 135,516,528 -5,593,060 -58.7
4.98
14.23
8.80
60 tháng
(2020-12-30) 		0.54 6.46% 193,019,966 -7,719,821 -101.4
3.88
21.89
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
8.90
 28,600 9 9 8.80 6,000 0 0
04/12/2025
8.80
 155,400 8.80 9 8.80 27,600 0 0.2
03/12/2025
8.90
 41,100 8.90 8.90 8.80 23,500 0 0.2
02/12/2025
8.90
 44,300 8.90 9 8.70 21,700 0 0.2
01/12/2025
9
 20,800 8.80 9 8.80 19,200 0 0.2
28/11/2025
8.90
 17,900 9 9 8.80 4,000 0 0.0
27/11/2025
9
 27,800 8.90 9 8.90 8,100 0 0.1
26/11/2025
9
 35,200 8.90 9 8.80 11,000 0 0.1
25/11/2025
8.90
 57,600 8.90 9 8.80 55,900 1,000 0.5
24/11/2025
8.70
 51,000 8.90 9 8.70 5,000 0 0.0
21/11/2025
8.90
 55,700 9 9 8.90 6,700 0 0.1
20/11/2025
9
 29,300 9.10 9.10 9 16,400 900 0.1
19/11/2025
9
 139,800 9 9.10 8.90 63,800 500 0.6
18/11/2025
9
 98,500 9.10 9.20 9 40,000 0 0.4
17/11/2025
9.20
 67,700 9.10 9.30 9 51,600 500 0.5
14/11/2025
9
 31,300 9 9.10 9 2,800 0 0.0
13/11/2025
9
 47,600 9.10 9.10 9 500 0 0.0
12/11/2025
9.10
 235,400 9 9.40 8.90 194,900 29,300 1.5
11/11/2025
8.90
 63,600 8.80 9 8.70 45,800 1,500 0.4
10/11/2025
8.80
 243,000 8.70 9 8.50 137,000 500 1.2
07/11/2025
8.80
 83,700 9.10 9.10 8.80 3,600 1,300 0.0
06/11/2025
9
 94,500 9.10 9.30 8.90 16,400 31,100 -0.1
05/11/2025
9.10
 123,400 9.20 9.30 9 64,000 29,100 0.3
04/11/2025
9.20
 403,200 8.80 9.30 8.70 303,500 13,400 2.6
03/11/2025
8.80
 765,600 8.60 9.10 8.60 453,500 6,000 4.0
31/10/2025
8.60
 165,200 8.70 8.80 8.60 106,600 0 0.9
30/10/2025
8.70
 67,500 8.80 8.80 8.50 16,400 5,000 0.1
29/10/2025
8.80
 90,000 8.90 8.90 8.70 6,300 2,000 0.0
28/10/2025
8.90
 87,600 8.70 8.90 8.60 9,100 8,300 0.0
27/10/2025
8.70
 50,400 8.60 8.80 8.60 1,500 9,600 -0.1
24/10/2025
8.60
 100,100 8.50 8.70 8.50 1,200 0 0.0
23/10/2025
8.60
 92,100 8.70 8.90 8.60 0 1,500 -0.0
22/10/2025
8.60
 151,100 8.60 8.70 8.50 13,000 2,500 0.1
21/10/2025
8.60
 412,000 8.50 8.80 8.30 36,000 6,000 0.3
20/10/2025
8.50
 510,900 9.40 9.40 8.50 55,700 0 0.5
17/10/2025
9.40
 185,100 9.30 9.40 9.20 11,500 0 0.1
16/10/2025
9.30
 313,500 9.50 9.60 9.20 30,600 5,100 0.2
15/10/2025
9.50
 262,800 9.90 9.90 9.50 38,300 2,800 0.3
14/10/2025
9.70
 444,700 9.90 10.10 9.70 12,500 28,300 -0.2
13/10/2025
9.90
 287,300 10 10 9.90 5,600 600 0.1
10/10/2025
10.10
 131,000 10.20 10.20 10 2,800 0 0.0
09/10/2025
10.20
 124,500 10.20 10.20 10.10 0 0 0
08/10/2025
10.10
 239,100 10.30 10.40 10 0 5,800 -0.1
07/10/2025
10
 160,600 10.40 10.40 10 600 0 0.0
06/10/2025
10.40
 411,200 9.90 10.40 9.90 500 2,000 -0.0
03/10/2025
10
 214,800 10 10 9.70 19,800 7,400 0.1
02/10/2025
10
 124,700 10.20 10.30 9.90 500 1,500 -0.0
01/10/2025
10.20
 139,500 10.20 10.30 10 0 4,500 -0.0
30/09/2025
10.10
 276,000 10.10 10.20 9.90 9,400 47,400 -0.4
29/09/2025
10.10
 290,100 10.20 10.30 10 500 8,700 -0.1
26/09/2025
10.20
 270,100 10.50 10.50 10.20 3,500 26,100 -0.2
25/09/2025
10.40
 331,200 10.40 10.50 10.20 41,100 83,000 -0.4
24/09/2025
10.40
 191,400 10.30 10.40 10.20 12,000 35,500 -0.2
23/09/2025
10.30
 141,200 10.30 10.40 10.20 19,500 6,700 0.1
22/09/2025
10.30
 512,800 10.40 10.40 10.10 173,000 93,000 0.8
19/09/2025
10.40
 186,700 10.50 10.60 10.30 58,500 20,700 0.4
18/09/2025
10.40
 351,600 10.40 10.60 10.30 9,700 9,700 -0.0
17/09/2025
10.60
 462,900 10.70 10.70 10.50 10,300 23,900 -0.1
16/09/2025
10.70
 319,900 10.80 11 10.70 1,300 27,500 -0.3
15/09/2025
10.80
 292,200 11 11 10.70 13,500 27,800 -0.2
12/09/2025
10.80
 266,600 10.90 11 10.80 0 42,800 -0.5
11/09/2025
10.90
 539,700 10.90 10.90 10.40 0 75,600 -0.8
10/09/2025
10.90
 213,300 10.70 11.20 10.50 0 46,400 -0.5
09/09/2025
10.90
 660,700 10.70 11 10.60 302,700 204,600 1.1
08/09/2025
10.60
 1,383,600 11.30 11.30 10.60 425,400 168,900 2.8
05/09/2025
11.30
 1,528,400 11.50 11.70 11.10 139,000 136,800 0
04/09/2025
11.40
 733,300 11.40 11.50 11.20 70,900 76,600 -0.1
03/09/2025
11.40
 992,500 11.60 11.90 11.30 181,900 50,000 1.5
29/08/2025
11.60
 2,940,500 11.40 12.10 11.30 200,500 1,119,900 -10.8
28/08/2025
11.10
 1,851,500 10.50 11.50 10.50 71,900 731,200 0
27/08/2025
10.50
 842,500 10.70 10.80 10.40 15,600 103,100 -0.9
26/08/2025
10.60
 604,800 10.30 10.60 10.30 0 318,500 -3.4
25/08/2025
10.30
 602,800 10.40 10.60 10.20 7,700 40,500 -0.3
22/08/2025
10.30
 1,095,300 10.90 10.90 10.20 90,700 108,400 -0.2
21/08/2025
10.90
 1,016,500 10.80 11.20 10.70 27,800 200,100 -1.9
20/08/2025
10.70
 1,747,900 11.40 11.40 10.40 87,800 187,600 -1.1
19/08/2025
11.40
 1,279,000 11.70 11.90 11.20 129,500 16,400 1.3
18/08/2025
11.60
 1,668,700 11.50 12.20 11.30 49,600 553,500 -5.8
15/08/2025
11.30
 2,601,000 10.40 11.30 10.40 0 318,800 -3.5
14/08/2025
10.30
 983,400 10.30 10.60 10.20 5,400 286,900 -2.9
13/08/2025
10.20
 636,400 10.50 10.50 9.90 96,900 9,800 0.9
12/08/2025
10.20
 503,300 10.40 10.40 10 0 137,600 -1.4
11/08/2025
10.40
 837,500 10 10.40 9.80 217,400 256,700 -0.4
08/08/2025
9.90
 950,400 10.10 10.10 9.80 10,500 120,000 -1.1
07/08/2025
10.10
 416,500 10 10.20 10 10,900 174,900 -1.7
06/08/2025
9.90
 308,200 9.90 10 9.80 6,800 22,100 -0.2
05/08/2025
9.90
 635,300 10.10 10.30 9.80 0 123,700 -1.3
04/08/2025
10
 432,100 9.90 10 9.80 6,300 95,700 -0.9
01/08/2025
9.90
 483,100 10.20 10.80 9.90 5,600 22,300 -0.2
31/07/2025
10
 389,700 10.20 10.20 9.90 1,000 41,600 -0.4
30/07/2025
10.10
 514,700 9.90 10.10 9.70 1,400 118,400 -1.2
29/07/2025
10
 1,130,800 10.80 11 10 0 134,400 -1.4
28/07/2025
10.80
 823,600 10.40 11 10.40 6,900 170,200 -1.8
25/07/2025
10.40
 517,200 10.20 10.50 10 1,400 45,700 -0.4
24/07/2025
10.20
 674,100 10.30 10.30 10 0 182,800 -1.9
23/07/2025
10.30
 1,306,500 10.20 10.50 10.10 28,800 722,000 -7.1
22/07/2025
10.20
 547,200 10 10.20 9.80 0 0 0
21/07/2025: Cổ tức tiền mặt tỉ lệ: 0.489%
21/07/2025
10
 508,700 10.20 10.30 9.90 5,000 69,800 -0.7
18/07/2025
10.15
 956,700 9.95 10.55 9.85 100 360,000 -3.6
17/07/2025
9.85
 807,200 9.95 10.25 9.75 1,600 214,000 -2.1
16/07/2025
9.65
 445,100 9.85 9.85 9.45 1,200 386,700 -3.7

Chính sách bảo mật | Điều khoản sử dụng |