CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.30
0.30
(5%)
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)
22/10/2020
5.94
 1,110 5.94 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 5.94 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 5.74 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 5.94 5.94 5.54 8,000 0 0.0
09/10/2020
5.74
 27,300 6.13 6.13 5.74 0 5,000 0.0
08/10/2020
5.74
 100 5.74 5.74 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 6.04 6.13 6.04 0 300 0.0
05/10/2020
6.23
 500 6.23 6.23 5.94 0 0 0
02/10/2020
5.94
 13,200 6.23 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 6.04 6.13 6.04 0 300 0.0
29/09/2020
5.94
 10,900 5.74 5.94 5.74 3,800 100 0.0
28/09/2020
5.94
 23,300 5.74 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 6.23 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 5.54 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 5.24 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 5.34 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 5.44 5.44 5.34 300 0 0.0
10/09/2020
5.64
 200 5.44 5.64 5.44 200 0 0.0
09/09/2020
5.24
 1,400 5.15 5.24 5.15 200 200 0
08/09/2020
5.34
 30,510 5.05 5.34 5.05 3,100 23,300 -0.1
07/09/2020
5.44
 11,700 5.44 5.54 5.44 0 0 0
04/09/2020
5.54
 12,620 5.54 5.54 5.34 400 0 0.0
03/09/2020
5.64
 10,939 5.44 6.04 5.44 1,000 2,500 0.0
01/09/2020
5.54
 35,600 4.75 5.54 4.75 4,500 3,500 0.0
31/08/2020
5.05
 23,220 4.55 5.15 4.55 4,500 1,000 0.0
28/08/2020
4.95
 65,301 4.65 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 4.95 5.24 4.75 7,500 5,900 0.0
24/08/2020
5.24
 2,100 5.34 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 5.24 5.24 4.95 5,000 1,000 0.0
19/08/2020
5.44
 8,400 5.34 5.54 5.34 500 3,000 0.0
18/08/2020
5.05
 6,900 5.54 5.64 5.05 1,000 1,000 0.0
17/08/2020
5.34
 21,200 5.34 5.44 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 5.44 5.84 5.34 1,000 0 0.0
11/08/2020
5.94
 600 6.04 6.04 5.94 500 0 0.0
10/08/2020
5.94
 7,300 5.74 6.04 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 5.54 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 6.04 6.04 5.94 700 500 0.0
31/07/2020
5.94
 300 5.54 5.94 5.54 300 200 0.0
30/07/2020
5.44
 400 5.44 5.94 5.44 200 100 0.0
29/07/2020
6.04
 15,600 6.33 6.33 5.54 15,500 15,000 0.0
28/07/2020
6.13
 11,700 6.23 6.23 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 6.33 6.43 5.84 4,000 4,000 0
23/07/2020
6.43
 2,700 6.43 6.43 6.23 1,600 1,500 0.0
22/07/2020
6.53
 23,000 6.23 6.53 6.13 11,900 10,100 0.0
21/07/2020
6.43
 4,100 6.33 6.63 6.33 3,300 3,300 0
20/07/2020
6.73
 8,400 6.23 6.73 6.23 7,200 7,400 0.0
17/07/2020
6.53
 2,900 6.13 6.53 6.13 1,700 1,900 0.0
16/07/2020
6.23
 24,200 6.73 6.73 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 7.12 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 6.23 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 6.63 6.73 6.63 3,500 3,500 0
06/07/2020
6.73
 7,000 6.53 6.73 6.53 7,000 7,000 0
03/07/2020
6.73
 11,500 6.83 6.83 6.43 7,500 7,500 0.0
02/07/2020
6.93
 9,900 6.93 6.93 6.93 0 0 0
01/07/2020
6.83
 15,000 6.93 6.93 6.53 4,800 3,000 0.0
30/06/2020
6.73
 8,600 6.63 6.83 6.63 3,900 7,600 0.0
29/06/2020
7.12
 15,700 7.03 8.11 6.73 2,500 11,600 -0.1
26/06/2020
7.42
 3,400 7.12 7.42 6.93 0 2,000 0.0
25/06/2020
7.42
 52,500 6.83 7.42 6.63 5,500 46,800 -0.3
24/06/2020
6.93
 13,100 6.93 6.93 6.83 0 11,100 -0.1
23/06/2020
7.03
 12,000 6.93 7.03 6.83 0 0 0
22/06/2020
6.93
 16,500 6.93 7.03 6.93 0 13,000 -0.1
19/06/2020
6.83
 8,000 6.83 6.83 6.73 0 4,000 0.0
18/06/2020
6.93
 1,200 6.93 6.93 6.83 0 1,200 0.0
17/06/2020
6.83
 1,900 6.73 6.83 6.73 0 5,400 0.0
16/06/2020
6.73
 5,900 6.93 6.93 6.73 0 5,400 0.0
15/06/2020
6.93
 8,300 6.93 6.93 6.93 0 8,300 -0.1
12/06/2020
7.62
 43,500 6.43 7.62 6.43 13,400 38,400 -0.2
11/06/2020
6.93
 17,900 6.73 6.93 6.73 4,500 14,900 -0.1
10/06/2020
6.83
 10,710 6.83 7.03 6.73 2,500 2,100 0.0
09/06/2020
6.93
 6,710 6.93 7.03 6.93 0 5,200 0.0
08/06/2020
7.12
 10,110 6.93 7.12 6.83 0 10,100 -0.1
05/06/2020
6.83
 37,600 7.03 7.12 6.83 11,500 36,800 -0.2
04/06/2020
7.03
 32,600 6.93 7.32 6.83 18,500 12,000 0.0

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