CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
-0.10
(-1.64%)
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
(2026-09-08) 		-0.20 -3.13% 628,200 134,800 0.6
6
6.60
6
2 tháng
(2026-08-10) 		-0.20 -3.13% 1,190,300 369,000 2.1
6
6.80
6
3 tháng
(2026-07-10) 		-0.76 -10.91% 1,999,400 418,500 2.4
6
6.96
6
6 tháng
(2026-04-13) 		-0.26 -4.06% 5,753,900 930,900 6.4
6
8.05
6
12 tháng
(2025-10-13) 		-3.64 -37.01% 21,052,800 3,986,200 33.9
6
9.84
6
24 tháng
(2024-10-18) 		-3.50 -36.06% 82,346,662 118,201 -6.4
6
13.06
6
36 tháng
(2023-10-24) 		-3.30 -34.73% 120,287,963 -1,129,099 -23.9
6
14.15
6
60 tháng
(2021-11-03) 		-8.15 -56.79% 183,262,737 -3,656,960 -68.3
3.86
21.77
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.95
 18,600 4.95 4.95 4.85 5,200 0 0.0
21/03/2023
4.95
 3,700 4.95 5.05 4.95 2,800 0 0.0
20/03/2023
4.95
 18,500 5.05 5.05 4.95 4,000 0 0.0
17/03/2023
5.05
 20,000 5.15 5.15 4.95 12,200 9,400 0.0
16/03/2023
4.95
 73,738 5.05 5.24 4.85 21,200 66,600 -0.2
15/03/2023
5.24
 82,400 4.95 5.24 4.85 10,000 47,000 -0.2
14/03/2023
4.95
 13,900 4.95 5.15 4.95 9,700 6,500 0.0
13/03/2023
4.95
 27,200 4.95 5.15 4.85 6,400 17,200 -0.1
10/03/2023
4.95
 22,600 5.15 5.15 4.95 0 10,500 -0.1
09/03/2023
5.34
 33,000 5.54 5.54 5.15 10,000 32,500 -0.1
08/03/2023
5.34
 30,900 5.44 5.44 5.15 35,354,300 35,377,600 -0.1
07/03/2023
5.44
 63,400 5.24 5.54 5.24 8,900 61,900 -0.3
06/03/2023
5.44
 36,000 5.64 5.64 5.15 900 33,000 -0.2
03/03/2023
5.54
 21,900 5.54 5.54 5.44 1,500 21,900 -0.1
02/03/2023
5.64
 18,900 5.74 5.74 5.54 0 14,300 -0.1
01/03/2023
5.54
 41,400 5.54 5.54 5.44 23,000 35,900 -0.1
28/02/2023
5.64
 35,400 5.74 5.74 5.44 3,500 27,100 -0.1
27/02/2023
5.74
 14,000 5.74 5.74 5.64 2,500 13,700 -0.1
24/02/2023
5.84
 22,600 5.84 5.94 5.84 21,600 4,000 0.1
23/02/2023
5.94
 10,503 5.94 5.94 5.94 10,000 5,000 0.0
22/02/2023
6.13
 14,800 5.94 6.13 5.84 1,000 1,000 0.0
21/02/2023
6.23
 11,000 6.33 6.33 5.94 9,800 8,500 0.0
20/02/2023
6.23
 8,000 5.94 6.23 5.94 1,300 0 0.0
17/02/2023
5.94
 1,100 5.84 5.94 5.84 700 0 0.0
16/02/2023
5.84
 600 5.74 5.84 5.74 300 0 0.0
15/02/2023
5.94
 14,000 5.64 5.94 5.64 0 1,000 0.0
14/02/2023
5.64
 4,200 5.64 5.94 5.64 1,000 0 0.0
13/02/2023
6.04
 14,500 5.64 6.23 5.54 500 0 0.0
10/02/2023
5.84
 1,800 5.74 5.84 5.74 500 0 0.0
09/02/2023
5.74
 6,000 5.94 5.94 5.74 0 300 0.0
08/02/2023
5.94
 9,400 5.94 6.04 5.74 0 4,800 0.0
07/02/2023
6.04
 4,300 6.23 6.23 6.04 0 200 0.0
06/02/2023
6.23
 500 6.73 6.73 6.13 0 100 0.0
03/02/2023
6.13
 700 6.43 6.43 5.74 0 400 0.0
02/02/2023
6.04
 17,000 5.94 6.04 5.74 100 0 0.0
01/02/2023
6.04
 7,400 6.13 6.13 6.04 5,000 0 0.0
31/01/2023
6.23
 1,100 6.23 6.43 6.04 0 0 0
30/01/2023
6.13
 34,100 5.94 6.33 5.84 3,200 0 0.0
27/01/2023
5.94
 6,600 6.13 6.13 5.94 800 0 0.0
19/01/2023
6.13
 17,800 6.43 6.43 5.94 13,100 0 0.1
18/01/2023
6.13
 23,600 6.43 6.43 5.94 2,500 0 0.0
17/01/2023
6.13
 12,500 6.73 6.73 6.04 0 0 0
16/01/2023
6.13
 5,500 6.53 6.53 5.84 0 2,500 0.0
13/01/2023
6.13
 2,000 6.23 6.43 5.94 0 500 0.0
12/01/2023
6.04
 23,400 6.23 6.23 5.74 0 0 0
11/01/2023
6.04
 36,300 5.94 6.04 5.64 0 7,000 0.0
10/01/2023
5.94
 4,100 5.94 5.94 5.74 0 500 0.0
09/01/2023
5.94
 26,700 5.44 5.94 5.44 0 0 0
06/01/2023
5.54
 14,200 5.54 5.64 5.44 1,500 0 0.0
05/01/2023
5.54
 21,900 5.64 5.64 5.44 3,500 0 0.0
04/01/2023
5.74
 15,100 5.74 5.74 5.54 6,300 0 0.0
03/01/2023
5.64
 17,000 5.34 5.64 5.24 2,200 0 0.0
30/12/2022
5.34
 8,500 5.15 5.44 5.05 0 0 0
29/12/2022
5.34
 6,500 5.34 5.34 5.34 0 0 0
28/12/2022
5.34
 12,300 5.34 5.34 5.34 7,500 0 0.0
27/12/2022
5.34
 12,000 4.85 5.44 4.85 6,000 0 0.0
26/12/2022
5.05
 25,900 5.34 5.44 5.05 0 17,000 -0.1
23/12/2022
5.54
 20,900 5.24 5.64 5.15 2,800 1,000 0.0
22/12/2022
5.15
 7,500 5.24 5.24 5.15 3,100 0 0.0
21/12/2022
5.15
 11,800 5.34 5.34 5.05 0 0 0
20/12/2022
5.34
 12,000 5.64 5.64 5.24 1,000 0 0.0
19/12/2022
5.64
 26,701 5.54 5.84 5.54 14,300 8,000 0.0
16/12/2022
5.54
 61,100 5.24 5.74 5.24 20,600 1,000 0.1
15/12/2022
5.34
 75,401 5.54 5.74 5.34 33,600 1,000 0.2
14/12/2022
5.54
 34,800 5.44 5.74 5.24 5,000 0 0.0
13/12/2022
5.44
 11,400 5.44 5.44 5.44 2,500 1,000 0.0
12/12/2022
5.34
 14,001 5.74 5.84 5.34 0 0 0
09/12/2022
5.74
 37,300 5.24 5.74 5.24 14,500 0 0.1
08/12/2022
5.54
 14,900 5.15 5.54 5.15 500 0 0.0
07/12/2022
5.05
 46,300 5.15 5.44 5.05 2,500 0 0.0
06/12/2022
5.44
 103,200 5.94 5.94 5.44 0 5,500 0.0
05/12/2022
5.84
 101,076 5.54 5.84 5.34 7,000 1,000 0.0
02/12/2022
5.54
 39,500 5.44 5.64 5.24 0 20,000 -0.1
01/12/2022
5.44
 68,700 5.84 5.84 5.05 2,500 3,200 0.0
30/11/2022
5.54
 27,780 5.24 5.54 5.24 7,500 700 0.0
29/11/2022
5.24
 42,400 5.34 5.64 4.95 0 8,000 0.0
28/11/2022
5.15
 183,800 4.95 5.15 4.95 100 13,600 -0.1
25/11/2022
4.75
 50,900 4.65 4.75 4.55 900 5,000 0.0
24/11/2022
4.45
 4,500 4.16 4.45 4.06 3,700 100 0.0
23/11/2022
4.25
 46,700 4.65 4.75 4.25 11,000 17,000 0.0
22/11/2022
4.65
 33,300 4.45 4.65 4.45 2,000 14,000 -0.1
21/11/2022
4.55
 16,600 4.45 4.55 4.25 5,000 0 0.0
18/11/2022
4.45
 46,200 4.65 4.65 4.16 1,500 13,500 -0.1
17/11/2022
4.55
 63,500 4.06 4.55 4.06 16,400 9,000 0.0
16/11/2022
4.16
 56,900 3.76 4.16 3.56 33,600 0 0.1
15/11/2022
3.86
 39,200 4.16 4.16 3.86 24,000 6,000 0.1
14/11/2022
4.25
 67,600 4.35 4.45 4.25 24,800 5,000 0.1
11/11/2022
4.65
 13,000 4.85 4.95 4.45 4,000 0 0.0
10/11/2022
4.85
 39,000 4.75 4.85 4.55 7,500 7,900 0.0
09/11/2022
5.05
 9,400 4.75 5.15 4.75 4,000 3,100 0.0
08/11/2022
5.05
 31,400 4.85 5.05 4.85 1,000 11,000 0.0
07/11/2022
4.85
 17,100 5.34 5.34 4.85 2,700 6,500 0.0
04/11/2022
5.34
 163,900 5.24 5.34 5.05 140,000 8,600 0.7
03/11/2022
5.54
 60,204 5.44 5.54 5.15 16,000 0 0.1
02/11/2022
5.54
 5,800 5.64 5.64 5.54 3,400 0 0.0
01/11/2022
5.64
 54,801 5.74 5.74 5.54 16,500 0 0.1
31/10/2022
5.74
 21,200 5.64 5.74 5.54 10,000 0 0.1
28/10/2022
5.84
 8,100 5.84 5.84 5.64 700 6,000 0.0
27/10/2022
5.84
 39,400 5.54 5.84 5.44 19,200 3,000 0.1
26/10/2022
5.54
 3,800 5.44 5.54 5.24 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc