CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.20
0.20
(3.33%)
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)
19/03/2021
8.61
 52,500 8.51 8.61 8.51 0 3,000 0.0
18/03/2021
8.61
 17,800 8.71 8.71 8.61 0 5,300 0.0
17/03/2021
8.61
 32,300 8.21 8.71 8.21 0 8,300 -0.1
16/03/2021
8.41
 36,400 8.41 8.61 8.31 1,500 15,900 -0.1
15/03/2021
8.51
 45,910 8.61 8.61 8.51 7,800 10,000 0.0
12/03/2021
8.61
 23,208 8.51 8.91 8.51 0 4,400 0.0
11/03/2021
8.51
 40,400 8.31 8.61 8.31 5,000 0 0.0
10/03/2021
8.51
 29,500 8.51 8.61 8.21 0 0 0
09/03/2021
8.51
 31,200 8.71 8.71 8.51 0 0 0
08/03/2021
8.81
 49,420 9.40 9.40 8.81 0 15,500 -0.1
05/03/2021
8.81
 43,300 8.61 8.91 8.21 0 6,500 -0.1
04/03/2021
8.51
 113,202 8.21 8.81 8.21 0 22,800 -0.2
03/03/2021
8.01
 37,900 8.11 8.21 7.92 0 0 0
02/03/2021
8.11
 14,200 8.11 8.21 8.11 0 0 0
01/03/2021
8.11
 28,000 8.11 8.21 8.01 4,500 1,600 0.0
26/02/2021
8.11
 5,100 8.11 8.11 7.92 200 0 0.0
25/02/2021
8.11
 89,742 8.21 8.31 7.92 300 0 0.0
24/02/2021
8.11
 23,700 8.11 8.41 8.11 0 0 0
23/02/2021
8.11
 15,000 8.11 8.11 7.92 0 0 0
22/02/2021
8.31
 22,800 8.31 8.41 8.31 0 0 0
19/02/2021
8.31
 28,600 8.21 8.31 7.92 3,500 0 0.0
18/02/2021
8.21
 49,200 8.51 8.51 8.21 23,700 0 0.2
17/02/2021
8.11
 54,000 8.01 8.61 8.01 0 0 0
09/02/2021
8.61
 25,300 8.21 8.61 8.21 500 1,500 0.0
08/02/2021
8.41
 42,500 8.61 8.71 8.21 0 0 0
05/02/2021
8.61
 12,800 8.41 8.81 8.11 0 1,700 0.0
04/02/2021
8.41
 31,500 8.71 8.81 8.11 4,000 4,900 0.0
03/02/2021
8.01
 34,200 7.52 8.01 7.42 0 4,300 0.0
02/02/2021
7.42
 28,600 7.12 7.42 7.03 0 4,000 0.0
01/02/2021
6.83
 9,900 7.42 7.42 6.83 0 500 0.0
29/01/2021
7.42
 18,300 7.12 7.62 6.63 100 500 0.0
28/01/2021
7.12
 174,500 7.72 7.92 7.12 4,400 0 0.0
27/01/2021
7.92
 78,000 8.61 8.61 7.82 2,800 0 0.0
26/01/2021
8.61
 80,500 9.20 9.20 8.61 100 0 0.0
25/01/2021
9.20
 73,900 9.50 9.50 9.10 0 0 0
22/01/2021
9.40
 104,400 9.60 9.60 9.00 7,000 0 0.1
21/01/2021
9.60
 92,100 9.50 9.89 9.10 4,700 1,500 0.0
20/01/2021
9.30
 52,400 9.70 9.70 8.91 1,300 0 0.0
19/01/2021
9.80
 161,300 10.29 10.49 9.40 1,000 3,500 0.0
18/01/2021
10.39
 154,100 10.88 10.88 10.39 0 500 0.0
15/01/2021
10.49
 211,302 10.29 10.49 9.99 100 0 0.0
14/01/2021
10.29
 115,700 10.69 10.79 9.80 7,000 0 0.1
13/01/2021
10.79
 90,740 10.39 10.88 10.29 0 900 0.0
12/01/2021
10.29
 263,900 9.50 10.29 9.40 200 100,500 -1.0
11/01/2021
9.50
 354,200 8.91 9.50 8.91 2,000 41,000 -0.4
08/01/2021
8.81
 121,820 8.61 9.10 8.61 0 2,000 0.0
07/01/2021
8.41
 140,900 7.92 8.41 7.62 100 0 0.0
06/01/2021
7.92
 26,700 7.62 7.92 7.62 100 0 0.0
05/01/2021
7.92
 75,600 7.92 7.92 7.52 0 0 0
04/01/2021
7.92
 95,500 7.42 7.92 7.42 0 0 0
31/12/2020
7.92
 50,101 8.31 8.31 7.52 4,200 19,500 -0.1
30/12/2020
8.31
 105,400 7.62 8.31 6.93 3,000 36,800 -0.2
29/12/2020
7.62
 243,913 8.11 8.41 7.62 13,500 222,000 -1.6
28/12/2020
8.41
 352,500 9.70 9.70 8.01 7,500 304,500 -2.5
25/12/2020
8.91
 126,701 8.91 8.91 8.71 0 41,700 -0.4
24/12/2020
8.11
 147,163 8.11 8.11 7.52 0 8,300 -0.1
23/12/2020
7.42
 14,570 7.42 7.42 7.42 0 3,800 0.0
22/12/2020
6.83
 64,520 6.43 6.83 6.43 0 0 0
21/12/2020
6.23
 46,800 5.84 6.23 5.84 0 3,000 0.0
18/12/2020
5.84
 10,874 5.74 5.84 5.64 100 4,800 0.0
17/12/2020
5.84
 13,400 5.94 6.23 5.74 400 11,600 -0.1
16/12/2020
5.94
 55,900 5.94 5.94 5.74 11,900 20,000 0.0
15/12/2020
5.94
 75,300 5.84 5.94 5.64 2,500 2,000 0.0
14/12/2020
5.84
 26,500 5.74 5.94 5.54 1,700 17,400 -0.1
11/12/2020
5.64
 17,100 5.84 5.94 5.64 0 600 0.0
10/12/2020
5.94
 17,400 6.23 6.23 5.94 100 13,500 -0.1
09/12/2020
5.74
 41,800 5.74 5.74 5.24 900 13,100 -0.1
08/12/2020
5.24
 56,200 5.54 5.84 5.15 1,400 4,500 0.0
07/12/2020
5.64
 800 5.94 5.94 5.64 100 0 0.0
04/12/2020
5.64
 2,200 5.54 5.74 5.54 100 2,000 0.0
03/12/2020
5.54
 14,000 5.54 5.54 5.54 2,000 100 0.0
02/12/2020
5.54
 100 5.54 5.54 5.54 0 100 0.0
01/12/2020
5.84
 200 5.44 5.84 5.44 0 100 0.0
30/11/2020
5.64
 3,000 5.64 5.64 5.64 0 3,000 0.0
27/11/2020
5.94
 400 5.34 5.94 5.34 100 100 0
26/11/2020
5.94
 1,000 5.94 5.94 5.94 0 0 0
25/11/2020
5.94
 10,300 5.94 5.94 5.84 100 0 0.0
24/11/2020
5.54
 300 5.54 5.54 5.54 100 200 0.0
23/11/2020
5.74
 1,700 5.84 5.84 5.74 0 0 0
20/11/2020
5.84
 1,500 5.44 5.84 5.44 0 0 0
19/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
18/11/2020
5.94
 5,000 5.94 5.94 5.94 0 2,000 0.0
17/11/2020
6.13
 2,700 5.64 6.13 5.64 2,700 0 0.0
16/11/2020
5.64
 4,300 5.74 5.74 5.44 100 500 0.0
13/11/2020
5.74
 800 5.54 5.84 5.54 500 200 0.0
12/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
11/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
10/11/2020
5.94
 600 5.44 5.94 5.44 400 300 0.0
09/11/2020
5.84
 3,900 5.84 6.04 5.64 300 1,500 0.0
06/11/2020
5.84
 13,600 5.94 5.94 5.34 6,100 100 0.0
05/11/2020
5.84
 2,800 5.44 5.94 5.44 200 300 0.0
04/11/2020
5.84
 8,900 5.94 5.94 5.84 7,400 2,000 0.0
03/11/2020
6.43
 4,100 5.94 6.43 5.94 4,100 4,000 0.0
02/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
30/10/2020
6.04
 7,200 6.23 6.23 5.74 0 0 0
29/10/2020
5.74
 0 5.74 5.74 5.74 0 0 0
28/10/2020
5.74
 600 5.64 5.74 5.64 500 0 0.0
27/10/2020
5.84
 9,000 5.84 5.84 5.84 9,000 0 0.1
26/10/2020
5.94
 0 5.94 5.94 5.94 0 0 0
23/10/2020
5.94
 2,000 5.94 5.94 5.94 1,500 2,000 0.0

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