CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.50
0.10
(1.56%)
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
(2026-08-19) 		0.20 3.23% 805,200 427,000 3.2
6.20
8.50
6.50
2 tháng
(2026-07-20) 		0.04 0.58% 1,573,100 501,400 3.7
6.16
8.50
6.50
3 tháng
(2026-06-22) 		-0.36 -5.34% 2,487,300 589,400 4.4
6.16
8.50
6.50
6 tháng
(2026-03-23) 		-0.46 -6.71% 6,975,400 536,100 4.1
6.16
9.05
6.50
12 tháng
(2025-09-23) 		-3.84 -37.50% 24,103,300 3,846,400 33.0
6.16
10.34
6.50
24 tháng
(2024-09-30) 		-3.49 -35.32% 84,880,258 1,002,401 3.8
6.16
13.06
6.50
36 tháng
(2023-10-04) 		-3.40 -34.66% 123,835,076 -189,799 -13.1
6.04
14.15
6.50
60 tháng
(2021-10-14) 		-5.18 -44.72% 189,155,937 -3,376,460 -66.5
3.86
21.77
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.94 5.94 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 5.84 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 5.84 5.94 5.34 6,100 100 0.0
05/11/2020
5.84
 2,800 5.84 5.94 5.44 200 300 0.0
04/11/2020
5.84
 8,900 6.43 6.43 5.84 7,400 2,000 0.0
03/11/2020
6.43
 4,100 6.04 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 5.74 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 5.84 5.84 5.64 500 0 0.0
27/10/2020
5.84
 9,000 5.94 5.94 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
22/10/2020
5.94
 1,110 5.84 5.94 5.94 0 0 0
21/10/2020
5.84
 2,500 5.84 5.84 5.84 2,000 0 0.0
20/10/2020
5.84
 17,700 5.84 5.84 5.84 8,000 0 0.0
19/10/2020
5.84
 4,100 6.04 6.04 5.84 1,000 0 0.0
16/10/2020
6.04
 15,100 6.04 6.04 5.84 3,200 0 0.0
15/10/2020
6.04
 2,700 6.04 6.04 6.04 2,500 2,700 0.0
14/10/2020
6.04
 27,900 5.84 6.04 5.74 4,500 0 0.0
13/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
12/10/2020
5.84
 47,300 5.74 5.94 5.54 8,000 0 0.0
09/10/2020
5.74
 27,300 5.74 6.13 5.74 0 5,000 0.0
08/10/2020
5.74
 100 6.13 6.13 5.74 100 0 0.0
07/10/2020
6.13
 0 6.13 6.13 6.13 0 0 0
06/10/2020
6.13
 3,600 6.23 6.23 6.04 0 300 0.0
05/10/2020
6.23
 500 5.94 6.23 5.94 0 0 0
02/10/2020
5.94
 13,200 6.04 6.23 5.94 0 0 0
01/10/2020
6.04
 24,100 6.13 6.13 6.04 0 0 0
30/09/2020
6.13
 450 5.94 6.13 6.04 0 300 0.0
29/09/2020
5.94
 10,900 5.94 5.94 5.74 3,800 100 0.0
28/09/2020
5.94
 23,300 5.84 5.94 5.64 300 1,700 0.0
25/09/2020
5.84
 2,600 5.94 5.94 5.84 0 1,200 0.0
24/09/2020
5.94
 28,909 6.04 6.23 5.94 0 7,400 0.0
23/09/2020
6.04
 19,800 5.54 6.04 5.54 0 2,000 0.0
22/09/2020
5.54
 21,200 5.44 5.54 5.34 0 6,300 0.0
21/09/2020
5.44
 14,310 5.44 5.44 5.34 0 2,500 0.0
18/09/2020
5.44
 8,300 5.34 5.54 5.24 0 0 0
17/09/2020
5.34
 34,400 5.44 5.44 5.34 8,000 0 0.0
16/09/2020
5.44
 3,410 5.44 5.44 5.44 0 0 0
15/09/2020
5.44
 13,200 5.44 5.54 5.24 300 500 0.0
14/09/2020
5.44
 7,320 5.34 5.44 5.34 1,500 1,000 0.0
11/09/2020
5.34
 5,500 5.64 5.64 5.34 300 0 0.0
10/09/2020
5.64
 200 5.24 5.64 5.44 200 0 0.0
09/09/2020
5.24
 1,400 5.34 5.34 5.15 200 200 0
08/09/2020
5.34
 30,510 5.44 5.44 5.05 3,100 23,300 -0.1
07/09/2020
5.44
 11,700 5.54 5.54 5.44 0 0 0
04/09/2020
5.54
 12,620 5.64 5.64 5.34 400 0 0.0
03/09/2020
5.64
 10,939 5.54 6.04 5.44 1,000 2,500 0.0
01/09/2020
5.54
 35,600 5.05 5.54 4.75 4,500 3,500 0.0
31/08/2020
5.05
 23,220 4.95 5.15 4.55 4,500 1,000 0.0
28/08/2020
4.95
 65,301 5.05 5.05 4.55 2,000 31,700 -0.1
27/08/2020
5.05
 74,000 4.85 5.05 4.45 3,900 4,000 0.0
26/08/2020
4.85
 13,800 4.85 5.05 4.85 600 5,300 0.0
25/08/2020
4.85
 37,000 5.24 5.24 4.75 7,500 5,900 0.0
24/08/2020
5.24
 2,100 4.95 5.34 5.24 0 600 0.0
21/08/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/08/2020
4.95
 28,410 5.44 5.44 4.95 5,000 1,000 0.0
19/08/2020
5.44
 8,400 5.05 5.54 5.34 500 3,000 0.0
18/08/2020
5.05
 6,900 5.34 5.64 5.05 1,000 1,000 0.0
17/08/2020
5.34
 21,200 5.84 5.84 5.34 3,000 0 0.0
14/08/2020
5.84
 1,000 5.74 5.84 5.74 1,000 0 0.0
13/08/2020
5.74
 3,800 5.44 5.74 5.44 500 0 0.0
12/08/2020
5.44
 7,300 5.94 5.94 5.34 1,000 0 0.0
11/08/2020
5.94
 600 5.94 6.04 5.94 500 0 0.0
10/08/2020
5.94
 7,300 6.33 6.33 5.74 500 0 0.0
07/08/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/08/2020
6.33
 5,200 6.13 6.33 5.54 0 0 0
05/08/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/08/2020
6.13
 12,200 5.94 6.13 5.94 1,000 500 0.0
03/08/2020
5.94
 700 5.94 6.04 5.94 700 500 0.0
31/07/2020
5.94
 300 5.44 5.94 5.54 300 200 0.0
30/07/2020
5.44
 400 6.04 6.04 5.44 200 100 0.0
29/07/2020
6.04
 15,600 6.13 6.33 5.54 15,500 15,000 0.0
28/07/2020
6.13
 11,700 6.33 6.33 5.74 10,600 500 0.1
27/07/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/07/2020
6.33
 4,600 6.43 6.43 5.84 4,000 4,000 0
23/07/2020
6.43
 2,700 6.53 6.53 6.23 1,600 1,500 0.0
22/07/2020
6.53
 23,000 6.43 6.53 6.13 11,900 10,100 0.0
21/07/2020
6.43
 4,100 6.73 6.73 6.33 3,300 3,300 0
20/07/2020
6.73
 8,400 6.53 6.73 6.23 7,200 7,400 0.0
17/07/2020
6.53
 2,900 6.23 6.53 6.13 1,700 1,900 0.0
16/07/2020
6.23
 24,200 6.83 6.83 6.23 9,500 5,500 0.0
15/07/2020
6.83
 0 6.83 6.83 6.83 0 0 0
14/07/2020
6.83
 14,200 6.93 7.12 6.43 9,500 9,500 0
13/07/2020
6.93
 0 6.93 6.93 6.93 0 0 0
10/07/2020
6.93
 0 6.93 6.93 6.93 0 0 0
09/07/2020
6.93
 7,600 6.83 6.93 6.23 7,000 7,600 0.0
08/07/2020
6.83
 3,500 6.73 6.83 6.73 2,500 500 0.0
07/07/2020
6.73
 3,500 6.73 6.73 6.63 3,500 3,500 0
06/07/2020
6.73
 7,000 6.73 6.73 6.53 7,000 7,000 0
03/07/2020
6.73
 11,500 6.93 6.93 6.43 7,500 7,500 0.0
02/07/2020
6.93
 9,900 6.83 6.93 6.93 0 0 0
01/07/2020
6.83
 15,000 6.73 6.93 6.53 4,800 3,000 0.0
30/06/2020
6.73
 8,600 7.12 7.12 6.63 3,900 7,600 0.0

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