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)
03/06/2022
8.71
 6,000 8.91 8.91 8.71 0 0 0
02/06/2022
9.00
 20,900 9.00 9.00 8.81 9,000 0 0.1
01/06/2022
9.00
 35,100 8.91 9.10 8.81 20,000 0 0.2
31/05/2022
9.00
 16,000 8.91 9.10 8.91 2,500 0 0.0
30/05/2022
9.10
 48,300 9.00 9.20 8.91 1,500 0 0.0
27/05/2022
9.00
 69,100 9.00 9.20 8.81 1,000 9,000 -0.1
26/05/2022
8.91
 69,346 9.00 9.20 8.91 4,000 0 0.0
25/05/2022
9.00
 49,100 8.81 9.10 8.71 1,500 0 0.0
24/05/2022
8.91
 12,400 8.91 8.91 8.51 1,500 0 0.0
23/05/2022
8.91
 23,300 9.20 9.20 8.51 2,000 0 0.0
20/05/2022
8.91
 77,600 9.20 9.20 8.41 2,400 0 0.0
19/05/2022
9.30
 4,800 9.10 9.30 9.00 500 0 0.0
18/05/2022
9.30
 23,400 9.60 9.60 9.30 1,000 2,900 0.0
17/05/2022
9.30
 147,100 9.00 9.30 8.81 500 0 0.0
16/05/2022
8.81
 80,903 9.20 9.50 8.81 35,500 1,500 0.3
13/05/2022
8.71
 33,100 8.91 9.20 8.71 25,000 0 0.2
12/05/2022
9.30
 47,800 9.30 9.40 8.81 37,000 7,500 0.3
11/05/2022
9.30
 30,300 9.30 9.40 9.30 15,000 1,000 0.1
10/05/2022
9.10
 83,000 8.51 9.10 8.51 38,200 9,100 0.3
09/05/2022
8.71
 119,601 9.20 9.20 8.51 47,500 10,500 0.3
06/05/2022
9.40
 33,200 9.60 9.89 9.30 13,100 0 0.1
05/05/2022
9.70
 33,600 9.89 9.89 9.50 19,000 0 0.2
04/05/2022
9.60
 9,900 9.89 9.89 9.60 0 0 0
29/04/2022
9.89
 51,000 9.50 9.89 9.50 22,900 0 0.2
28/04/2022
9.70
 17,900 9.60 9.99 9.60 400 800 0.0
27/04/2022
9.50
 43,100 9.30 9.50 9.10 10,000 2,100 0.1
26/04/2022
9.30
 46,500 8.91 9.30 8.61 28,600 3,600 0.2
25/04/2022
8.91
 88,700 9.40 10.29 8.81 5,500 7,300 0.0
22/04/2022
9.40
 62,900 9.50 10.09 9.00 0 900 0.0
21/04/2022
9.40
 181,600 10.39 10.39 9.40 42,600 12,400 0.3
20/04/2022
10.39
 57,100 10.59 10.79 10.39 6,000 1,400 0.0
19/04/2022
10.59
 59,100 11.68 12.17 10.59 0 0 0
18/04/2022
11.68
 205,000 12.57 12.57 11.48 154,000 8,500 1.8
14/04/2022
12.86
 103,200 12.96 12.96 12.76 70,200 3,000 0.9
13/04/2022
12.86
 61,228 12.86 13.06 12.37 2,000 3,800 0.0
12/04/2022
12.86
 91,100 13.85 13.85 12.86 12,500 2,900 0.1
08/04/2022
13.26
 45,700 13.36 13.75 12.96 2,500 0 0.0
07/04/2022
13.65
 28,100 13.85 13.85 13.46 1,000 0 0.0
06/04/2022
13.65
 73,500 13.85 13.95 13.65 0 4,500 -0.1
05/04/2022
13.95
 58,400 13.95 14.15 13.85 6,000 12,300 -0.1
04/04/2022
13.85
 108,500 13.75 14.35 13.75 10,500 37,700 -0.4
01/04/2022
13.65
 105,200 13.65 13.65 12.76 6,000 4,000 0.0
31/03/2022
13.65
 43,500 14.05 14.05 13.65 800 0 0.0
30/03/2022
13.85
 79,100 13.95 14.35 13.75 0 2,000 0.0
29/03/2022
14.15
 35,600 13.85 14.25 13.85 0 0 0
28/03/2022
13.85
 110,300 14.45 14.45 13.85 1,000 2,000 0.0
25/03/2022
14.54
 46,500 14.64 14.64 14.15 0 0 0
24/03/2022
14.45
 55,200 14.35 14.54 14.25 0 7,700 -0.1
23/03/2022
14.54
 82,500 14.64 14.84 13.85 0 0 0
22/03/2022
14.74
 189,560 14.45 14.84 14.35 0 8,000 -0.1
21/03/2022
14.45
 45,009 14.45 14.45 14.15 0 0 0
18/03/2022
14.45
 69,300 14.35 14.64 14.35 0 0 0
17/03/2022
14.35
 62,602 14.35 14.54 14.25 0 100 0.0
16/03/2022
14.35
 67,209 14.05 14.45 13.95 0 2,000 0.0
15/03/2022
14.15
 56,800 13.95 14.54 13.95 0 2,700 0.0
14/03/2022
13.95
 92,500 14.45 14.64 13.85 0 12,900 -0.2
11/03/2022
14.54
 127,800 14.84 15.24 14.35 0 24,400 -0.4
10/03/2022
14.84
 63,209 14.64 15.04 14.64 10,000 0 0.2
09/03/2022
14.64
 107,900 14.74 14.74 14.15 0 0 0
08/03/2022
14.74
 208,700 14.74 15.14 14.35 2,500 32,400 -0.5
07/03/2022
14.74
 119,700 14.84 14.94 14.54 0 0 0
04/03/2022
15.04
 155,328 14.54 15.14 14.54 16,500 0 0.2
03/03/2022
14.45
 130,708 14.05 14.45 14.05 3,200 0 0.0
02/03/2022
14.05
 109,400 13.95 14.15 13.56 0 0 0
01/03/2022
13.95
 79,658 13.95 14.25 13.75 0 0 0
28/02/2022
14.15
 81,700 14.45 14.45 14.05 0 5,000 -0.1
25/02/2022
14.45
 215,800 13.85 14.64 13.65 14,500 0 0.2
24/02/2022
13.85
 243,200 13.95 14.35 12.86 17,900 12,100 0.1
23/02/2022
14.05
 68,010 13.85 14.25 13.85 6,000 0 0.1
22/02/2022
14.05
 145,208 14.35 14.45 13.56 10,100 0 0.1
21/02/2022
14.45
 120,800 13.95 14.54 13.95 12,400 2,000 0.2
18/02/2022
13.95
 95,600 13.36 14.54 13.36 0 0 0
17/02/2022
13.65
 43,200 13.75 13.75 13.36 1,000 0 0.0
16/02/2022
13.75
 20,000 13.75 13.75 13.46 0 1,500 0.0
15/02/2022
13.75
 22,800 13.36 13.75 13.06 1,000 0 0.0
14/02/2022
13.36
 68,647 13.26 13.56 13.26 0 1,000 0.0
11/02/2022
13.85
 55,700 13.85 14.05 13.75 0 0 0
10/02/2022
13.85
 33,101 13.95 14.05 13.36 1,000 6,500 -0.1
09/02/2022
14.15
 45,830 13.95 14.25 13.95 0 0 0
08/02/2022
14.05
 71,001 14.15 14.45 13.85 0 17,000 -0.2
07/02/2022
14.05
 41,662 13.36 14.15 12.96 5,200 1,500 0.1
28/01/2022
12.86
 34,000 13.26 13.26 12.86 8,000 500 0.1
27/01/2022
13.26
 24,900 12.96 13.26 12.96 1,000 1,000 0
26/01/2022
12.96
 83,608 13.36 13.36 12.96 7,000 0 0.1
25/01/2022
13.36
 163,003 12.47 13.65 12.37 94,400 3,200 1.2
24/01/2022
12.47
 146,618 13.46 13.46 12.47 38,000 8,000 0.4
21/01/2022
13.65
 73,502 14.35 14.74 13.65 7,300 13,000 -0.1
20/01/2022
14.25
 62,749 13.06 14.35 12.96 3,000 13,000 -0.1
19/01/2022
13.06
 119,200 11.87 13.26 11.87 6,100 4,500 0.0
18/01/2022
12.57
 254,301 13.46 13.46 12.47 47,000 7,500 0.5
17/01/2022
13.56
 345,700 15.04 15.04 13.56 42,500 5,500 0.5
14/01/2022
15.04
 454,700 15.83 15.83 14.74 19,100 3,000 0.2
13/01/2022
15.93
 145,501 17.12 17.12 15.93 7,500 0 0.1
12/01/2022
17.12
 142,000 16.82 17.41 16.42 5,500 5,100 0.0
11/01/2022
16.82
 211,110 17.41 17.41 16.82 3,000 1,500 0.0
10/01/2022
17.41
 245,000 17.71 18.21 17.02 0 0 0
07/01/2022
17.71
 204,357 17.51 17.81 17.41 0 2,500 0.0
06/01/2022
17.61
 253,049 17.71 17.71 16.82 0 2,100 0.0
05/01/2022
17.71
 264,152 18.01 18.21 17.51 0 0 0
04/01/2022
18.01
 186,400 18.01 18.30 17.61 0 0 0

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