CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
0
(0%)
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)
25/10/2022
5.44
 27,200 5.44 5.54 5.24 15,300 500 0.1
24/10/2022
5.64
 29,800 5.94 5.94 5.44 21,300 14,000 0.0
21/10/2022
5.64
 22,500 5.94 5.94 5.54 6,500 11,000 0.0
20/10/2022
6.13
 12,300 5.84 6.13 5.84 11,000 0 0.1
19/10/2022
6.13
 45,900 5.94 6.13 5.64 1,500 0 0.0
18/10/2022
6.04
 12,400 6.23 6.23 6.04 6,100 0 0.0
17/10/2022
6.23
 4,200 6.23 6.23 6.13 900 0 0.0
14/10/2022
6.23
 12,600 6.23 6.23 6.13 2,000 0 0.0
13/10/2022
6.13
 6,200 6.13 6.13 6.13 5,500 0 0.0
12/10/2022
6.13
 15,700 5.64 6.13 5.64 3,100 3,600 0.0
11/10/2022
5.74
 16,400 6.13 6.13 5.74 1,800 400 0.0
10/10/2022
6.13
 54,101 5.94 6.23 5.84 12,100 0 0.1
07/10/2022
5.94
 88,900 6.33 6.43 5.94 10,700 19,600 -0.1
06/10/2022
6.53
 13,300 6.83 7.03 6.53 4,300 0 0.0
05/10/2022
6.83
 24,200 6.83 6.83 6.63 5,400 5,000 0.0
04/10/2022
6.63
 88,300 6.83 7.12 6.43 16,100 20,900 0.0
03/10/2022
6.63
 12,300 6.83 6.83 6.63 2,000 3,000 0.0
30/09/2022
7.03
 84,800 7.03 7.12 6.83 15,500 18,000 0.0
29/09/2022
7.03
 9,900 7.22 7.32 7.03 4,000 2,000 0.0
28/09/2022
7.22
 18,600 7.22 7.22 6.93 6,000 12,700 0.0
27/09/2022
7.22
 23,300 7.22 7.42 7.22 9,000 0 0.1
26/09/2022
7.42
 31,419 7.42 7.42 7.03 3,000 400 0.0
23/09/2022
7.72
 27,200 7.62 7.72 7.42 3,000 3,300 0.0
22/09/2022
7.82
 33,800 7.42 7.82 7.42 12,300 14,900 0.0
21/09/2022
7.62
 8,200 7.42 7.82 7.42 4,800 0 0.0
20/09/2022
7.82
 19,900 7.62 7.82 7.22 0 0 0
19/09/2022
7.82
 19,300 8.01 8.01 7.72 0 0 0
16/09/2022
8.21
 5,108 8.11 8.21 8.01 0 0 0
15/09/2022
8.41
 8,601 8.41 8.41 8.11 0 0 0
14/09/2022
8.41
 23,600 8.01 8.41 7.82 0 0 0
13/09/2022
8.31
 7,404 8.41 8.41 8.11 0 0 0
12/09/2022
8.41
 54,000 8.11 8.41 8.01 7,000 0 0.1
09/09/2022
8.21
 16,200 8.21 8.21 7.82 0 0 0
08/09/2022
8.21
 17,200 8.41 8.41 7.92 0 0 0
07/09/2022
8.31
 24,700 8.41 8.41 8.21 0 0 0
06/09/2022
8.41
 7,500 8.41 8.41 8.31 0 0 0
05/09/2022
8.51
 5,700 8.41 8.51 8.31 0 0 0
31/08/2022
8.51
 7,900 8.31 8.51 8.31 0 0 0
30/08/2022
8.61
 44,500 8.51 8.61 8.21 0 17,100 -0.1
29/08/2022
8.51
 70,000 8.61 8.61 8.11 2,000 4,600 0.0
26/08/2022
8.81
 18,300 8.81 8.91 8.71 0 4,100 0.0
25/08/2022
8.91
 33,200 8.91 8.91 8.81 5,000 0 0.0
24/08/2022
8.81
 129,600 8.81 9.00 8.71 0 18,000 -0.2
23/08/2022
8.81
 40,600 8.41 8.81 8.31 12,000 7,000 0.0
22/08/2022
8.61
 50,100 8.71 8.71 8.51 0 34,000 -0.3
19/08/2022
8.71
 26,602 8.81 8.81 8.61 0 13,100 -0.1
18/08/2022
8.81
 34,500 8.41 8.91 8.41 0 14,000 -0.1
17/08/2022
8.61
 34,100 8.81 8.81 8.51 0 4,900 0.0
16/08/2022
8.71
 22,314 8.71 8.91 8.71 0 8,000 -0.1
15/08/2022
8.81
 73,900 8.81 9.30 8.71 0 0 0
12/08/2022
8.71
 72,100 8.71 8.81 8.41 0 8,000 -0.1
11/08/2022
8.71
 86,000 8.91 8.91 8.61 0 0 0
10/08/2022
8.81
 80,200 8.71 8.91 8.61 0 1,000 0.0
09/08/2022
8.81
 102,800 8.91 9.00 8.71 3,600 6,000 0.0
08/08/2022
9.00
 121,000 8.61 9.30 8.61 0 0 0
05/08/2022
8.51
 107,800 8.11 8.61 8.11 4,000 13,000 -0.1
04/08/2022
8.11
 298,900 8.21 8.21 7.92 18,900 6,300 0.1
03/08/2022
8.11
 66,800 7.72 8.31 7.72 6,500 9,000 0.0
02/08/2022
7.82
 27,900 7.92 7.92 7.82 19,000 0 0.2
01/08/2022
7.92
 101,200 7.72 7.92 7.62 32,900 22,000 0.1
29/07/2022
7.62
 4,300 7.62 7.62 7.42 0 0 0
28/07/2022
7.62
 35,700 7.72 7.82 7.42 15,900 0 0.1
27/07/2022
7.52
 2,700 7.32 7.52 7.32 1,400 0 0.0
26/07/2022
7.52
 8,000 7.32 7.52 7.32 4,100 0 0.0
25/07/2022
7.42
 12,900 7.42 7.52 7.42 2,100 0 0.0
22/07/2022
7.62
 18,500 7.42 7.62 7.42 3,400 0 0.0
21/07/2022
7.62
 8,300 7.72 7.72 7.52 5,000 0 0.0
20/07/2022
7.72
 29,800 7.72 7.82 7.72 2,500 100 0.0
19/07/2022
7.62
 33,302 7.72 8.11 7.42 5,000 0 0.0
18/07/2022
7.62
 38,000 7.92 7.92 7.52 6,500 1,500 0.0
15/07/2022
7.82
 33,000 7.72 7.82 7.62 5,800 25,000 -0.1
14/07/2022
7.62
 38,600 7.42 7.72 7.42 0 500 0.0
13/07/2022
7.42
 24,300 7.32 7.52 7.22 1,500 3,500 0.0
12/07/2022
7.32
 8,100 7.42 7.42 7.03 1,500 0 0.0
11/07/2022
7.12
 35,000 7.42 7.42 6.93 0 0 0
08/07/2022
7.42
 8,900 7.42 7.42 7.22 2,500 0 0.0
07/07/2022
7.22
 6,200 7.32 7.32 7.22 5,000 0 0.0
06/07/2022
7.22
 5,500 7.42 7.42 7.22 1,600 0 0.0
05/07/2022
7.42
 15,600 7.72 7.72 7.32 2,500 100 0.0
04/07/2022
7.72
 16,700 7.12 7.72 7.03 1,000 1,600 0.0
01/07/2022
7.52
 8,500 7.03 7.52 7.03 1,600 0 0.0
30/06/2022
7.32
 26,300 7.52 7.62 7.22 2,000 0 0.0
29/06/2022
7.62
 10,500 8.01 8.21 7.52 0 4,000 0.0
28/06/2022
7.62
 41,700 7.42 7.72 7.32 31,600 1,000 0.2
27/06/2022
7.22
 14,300 7.42 7.42 7.12 1,500 0 0.0
24/06/2022
7.22
 26,300 6.93 7.32 6.93 6,400 0 0.0
23/06/2022
7.22
 7,400 7.22 7.22 7.03 2,500 0 0.0
22/06/2022
7.22
 18,200 7.22 7.22 6.93 1,000 9,500 -0.1
21/06/2022
6.83
 89,500 7.22 7.42 6.63 47,500 2,000 0.3
20/06/2022
7.22
 46,100 7.42 7.52 7.03 27,700 0 0.2
17/06/2022
7.42
 61,100 7.42 7.72 7.22 55,800 5,000 0.4
16/06/2022
7.72
 28,200 8.01 8.01 7.52 2,500 1,000 0.0
15/06/2022
8.01
 95,600 8.11 8.41 7.52 45,500 5,000 0.3
14/06/2022
8.01
 29,000 8.01 8.41 8.01 12,000 0 0.1
13/06/2022
8.41
 59,400 8.51 8.71 8.31 13,100 0 0.1
10/06/2022
8.91
 59,100 8.91 9.10 8.21 11,300 5,500 0.1
09/06/2022
8.91
 29,100 9.00 9.10 8.91 0 6,500 -0.1
08/06/2022
9.00
 89,775 8.91 9.30 8.81 0 12,000 -0.1
07/06/2022
8.91
 48,800 8.91 8.91 8.61 3,500 0 0.0
06/06/2022
8.91
 38,500 8.81 9.00 8.81 2,500 0 0.0

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