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)
03/01/2020
10.29
 100 10.29 10.29 10.29 0 0 0
02/01/2020
11.38
 0 11.38 11.38 11.38 0 0 0
31/12/2019
11.38
 6,500 9.70 11.38 9.70 0 0 0
30/12/2019
10.69
 8,600 9.30 10.69 9.20 1,400 3,500 0.0
27/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
26/12/2019
10.09
 5,300 9.40 10.09 9.40 0 100 0.0
25/12/2019
10.09
 400 9.80 10.09 9.80 100 100 0
24/12/2019
9.70
 1,600 9.70 9.70 9.70 1,600 0 0.0
23/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
20/12/2019
10.09
 0 10.09 10.09 10.09 0 0 0
19/12/2019
10.09
 10,100 9.20 10.09 9.20 9,200 100 0.1
18/12/2019
10.09
 1,200 9.40 10.09 9.40 100 100 0
17/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
16/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
13/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
12/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
11/12/2019
10.29
 3,500 9.89 10.29 9.89 500 3,500 0.0
10/12/2019
10.69
 0 10.69 10.69 10.69 0 0 0
09/12/2019
10.69
 0 10.69 10.69 10.69 0 0 0
06/12/2019
10.69
 100 10.69 10.69 10.69 0 100 0.0
05/12/2019
10.39
 100 10.39 10.39 10.39 0 100 0.0
04/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
03/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
02/12/2019
10.29
 0 10.29 10.29 10.29 0 0 0
29/11/2019
10.29
 18,500 10.29 10.29 10.29 0 18,500 -0.2
28/11/2019
10.29
 100 10.29 10.29 10.29 100 100 0
27/11/2019
9.89
 1,000 9.89 9.89 9.89 0 1,000 0.0
26/11/2019
10.39
 23,500 10.39 10.88 10.39 18,500 18,500 0.0
25/11/2019
10.69
 100 10.69 10.69 10.69 0 0 0
22/11/2019
9.80
 2,000 9.80 9.80 9.80 2,000 1,000 0.0
21/11/2019
10.19
 0 10.19 10.19 10.19 0 0 0
20/11/2019
10.19
 1,100 9.60 10.19 9.60 0 1,100 0.0
19/11/2019
10.39
 2,600 9.89 10.39 9.89 2,500 2,600 0.0
18/11/2019
9.89
 9,400 9.50 9.89 9.20 8,000 9,400 0.0
15/11/2019
10.09
 4,100 10.39 10.39 9.99 2,500 4,100 0.0
14/11/2019
11.08
 300 10.39 11.08 10.39 0 0 0
13/11/2019
10.39
 0 10.39 10.39 10.39 0 0 0
12/11/2019
10.39
 2,500 10.39 10.39 10.29 2,500 1,600 0.0
11/11/2019
10.39
 1,000 10.39 10.39 10.39 1,000 1,000 0
08/11/2019
10.88
 600 10.29 10.88 10.29 0 0 0
07/11/2019
10.39
 2,200 10.19 10.39 10.19 2,200 2,200 0
06/11/2019
10.19
 9,100 9.80 10.19 9.80 6,900 7,100 0.0
05/11/2019
9.30
 25,634 9.99 9.99 9.30 19,200 21,600 0.0
04/11/2019
9.99
 20,000 10.59 10.88 9.99 10,500 19,900 -0.1
01/11/2019
10.59
 40,400 10.39 11.38 10.29 4,600 13,100 -0.1
31/10/2019
10.39
 19,200 10.88 10.88 10.39 10,000 18,100 -0.1
30/10/2019
10.88
 7,000 10.88 10.88 10.88 7,000 0 0.1
29/10/2019
10.88
 4,800 10.49 10.88 10.49 4,600 4,700 0.0
28/10/2019
10.88
 600 10.69 10.88 10.69 0 300 0.0
25/10/2019
11.08
 2,600 11.18 11.18 11.08 1,700 2,600 0.0
24/10/2019
11.58
 15,600 11.87 11.97 10.88 600 300 0.0
23/10/2019
10.88
 8,800 12.17 12.86 10.88 1,100 100 0.0
22/10/2019
12.07
 1,100 11.28 12.07 11.08 0 0 0
21/10/2019
12.17
 0 12.17 12.17 12.17 0 0 0
18/10/2019
12.17
 100 12.17 12.17 12.17 0 0 0
17/10/2019
12.17
 126,900 12.66 12.76 11.87 0 2,300 0.0
16/10/2019
11.68
 55,700 11.28 11.68 11.28 7,600 7,300 0.0
15/10/2019
10.69
 14,000 9.89 10.69 9.80 0 1,200 0.0
14/10/2019
9.80
 15,500 10.59 10.59 9.70 15,400 5,000 0.1
11/10/2019
9.70
 10,400 10.49 10.49 9.70 9,400 500 0.1
10/10/2019
10.69
 0 10.69 10.69 10.69 0 0 0
09/10/2019
10.69
 700 10.69 10.69 10.69 200 100 0.0
08/10/2019
10.98
 500 10.88 11.97 10.88 100 0 0.0
07/10/2019
10.98
 500 10.98 10.98 10.98 100 0 0.0
04/10/2019
10.98
 1,510 10.98 11.18 10.98 0 0 0
03/10/2019
11.28
 8,305 12.17 12.17 10.88 0 3,200 0.0
02/10/2019
11.08
 1,200 10.59 11.58 9.99 0 200 0.0
01/10/2019
10.59
 15,400 11.58 11.58 10.59 100 4,100 0.0
30/09/2019
10.59
 76,949 9.60 10.59 9.60 10,000 18,600 -0.1
27/09/2019
9.70
 9,700 8.91 9.80 8.91 7,000 2,000 0.0
26/09/2019
8.91
 1,100 8.51 8.91 8.51 300 200 0.0
25/09/2019
8.91
 0 8.91 8.91 8.91 0 0 0
24/09/2019
8.91
 4,700 8.91 8.91 8.91 4,600 0 0.0
23/09/2019
8.91
 300 9.80 9.80 8.91 0 0 0
20/09/2019
8.91
 20,300 8.91 8.91 8.41 18,400 0 0.2
19/09/2019
9.10
 20,600 9.10 9.10 8.71 15,800 0 0.1
18/09/2019
9.10
 300 9.00 9.10 9.00 0 0 0
17/09/2019
8.91
 10,700 9.99 9.99 8.71 0 300 0.0
16/09/2019
9.10
 400 9.10 9.10 9.10 400 0 0.0
13/09/2019
8.91
 0 8.91 8.91 8.91 0 0 0
12/09/2019
8.91
 13,300 9.20 9.20 8.71 1,500 1,100 0.0
11/09/2019
9.20
 0 9.20 9.20 9.20 0 0 0
10/09/2019
9.20
 500 9.20 9.20 9.20 500 0 0.0
09/09/2019
9.00
 4,000 9.20 9.20 9.00 1,500 500 0.0
06/09/2019
9.20
 0 9.20 9.20 9.20 0 0 0
05/09/2019
9.20
 0 9.20 9.20 9.20 0 0 0
04/09/2019
9.20
 3,300 9.20 9.20 9.20 0 0 0
03/09/2019
9.30
 400 9.30 9.30 9.30 400 0 0.0
30/08/2019
9.30
 5,600 9.10 9.30 9.00 5,600 0 0.1
29/08/2019
9.00
 0 9.00 9.00 9.00 0 0 0
28/08/2019
9.00
 1,400 9.10 9.10 9.00 500 0 0.0
27/08/2019
9.70
 2,700 9.70 9.70 9.70 0 0 0
26/08/2019
10.39
 21,800 9.30 10.39 9.30 9,500 0 0.1
23/08/2019
10.29
 4,900 8.91 10.29 8.71 0 100 0.0
22/08/2019
9.60
 0 9.60 9.60 9.60 0 0 0
21/08/2019
9.60
 1,400 9.70 9.99 9.60 1,200 0 0.0
20/08/2019
9.60
 0 9.60 9.60 9.60 0 0 0
19/08/2019
9.60
 100 9.60 9.60 9.60 0 0 0
16/08/2019
9.20
 2,200 9.20 9.20 9.20 0 0 0
15/08/2019
9.80
 3,800 9.70 9.80 9.70 0 0 0

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