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
6.20
6.60
6.30
2 tháng
(2026-08-10) 		-0.20 -3.13% 1,190,300 369,000 2.1
6.20
6.80
6.30
3 tháng
(2026-07-10) 		-0.76 -10.91% 1,999,400 418,500 2.4
6.16
6.96
6.30
6 tháng
(2026-04-13) 		-0.26 -4.06% 5,753,900 930,900 6.4
6.16
8.05
6.30
12 tháng
(2025-10-13) 		-3.64 -37.01% 21,052,800 3,986,200 33.9
6.16
9.84
6.30
24 tháng
(2024-10-18) 		-3.50 -36.06% 82,346,662 118,201 -6.4
6.16
13.06
6.30
36 tháng
(2023-10-24) 		-3.30 -34.73% 120,287,963 -1,129,099 -23.9
6.04
14.15
6.30
60 tháng
(2021-11-03) 		-8.15 -56.79% 183,262,737 -3,656,960 -68.3
3.86
21.77
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
10.69
 7,900 9.70 11.08 9.70 0 3,000 0.0
20/03/2019
10.49
 1,100 9.80 10.49 9.80 0 0 0
19/03/2019
10.49
 6,500 10.88 10.88 9.80 0 2,100 0.0
18/03/2019
10.79
 4,500 9.30 10.98 9.30 0 0 0
15/03/2019
10.09
 4,600 10.59 10.79 9.99 0 0 0
14/03/2019
10.59
 10,300 9.20 10.79 9.20 0 5,800 -0.1
13/03/2019
9.89
 2,400 10.79 10.79 9.89 0 0 0
12/03/2019
10.88
 18,200 9.99 10.98 9.99 0 100 0.0
11/03/2019
11.08
 500 11.08 11.08 11.08 0 0 0
08/03/2019
10.88
 1,000 10.88 10.88 10.88 0 0 0
07/03/2019
10.98
 1,000 10.98 10.98 10.98 0 0 0
06/03/2019
11.08
 9,000 11.08 11.08 11.08 0 0 0
05/03/2019
10.98
 10,500 10.98 10.98 10.98 0 0 0
04/03/2019
11.08
 3,000 10.49 11.08 10.49 2,400 2,900 0.0
01/03/2019
11.48
 0 11.48 11.48 11.48 0 0 0
28/02/2019
11.48
 500 11.48 11.48 11.48 0 0 0
27/02/2019
11.28
 520 11.58 11.58 11.28 0 0 0
26/02/2019
11.18
 3,540 11.28 11.28 11.18 3,000 3,000 0
25/02/2019
11.18
 17,200 11.68 11.68 10.49 12,000 11,000 0.0
22/02/2019
10.79
 1,100 10.79 10.79 10.79 0 0 0
21/02/2019
10.19
 8,200 11.08 11.58 9.99 0 3,700 0.0
20/02/2019
11.08
 500 11.08 11.08 11.08 0 0 0
19/02/2019
10.79
 3,000 10.49 10.79 10.49 2,000 0 0.0
18/02/2019
10.98
 500 10.98 10.98 10.98 0 0 0
15/02/2019
10.98
 500 10.98 10.98 10.98 0 0 0
14/02/2019
11.08
 500 11.08 11.08 11.08 0 0 0
13/02/2019
10.98
 500 10.98 10.98 10.98 0 0 0
12/02/2019
10.98
 1,500 10.98 10.98 10.98 0 0 0
11/02/2019
10.88
 9,400 11.18 12.17 10.69 0 3,000 0.0
01/02/2019
11.08
 2,300 12.66 12.66 10.88 0 0 0
31/01/2019
11.68
 500 11.68 11.68 11.68 0 0 0
30/01/2019
10.88
 2,000 10.88 10.88 10.88 0 0 0
29/01/2019
10.98
 1,000 10.98 10.98 10.98 0 0 0
28/01/2019
11.18
 2,000 11.18 11.18 11.18 0 0 0
25/01/2019
11.28
 5,700 11.58 11.58 10.88 0 0 0
24/01/2019
11.68
 9,000 10.79 11.68 10.09 0 6,000 -0.1
23/01/2019
10.88
 1,500 11.77 11.77 10.88 0 0 0
22/01/2019
11.77
 357,800 10.09 11.77 10.09 0 3,000 0.0
21/01/2019
10.98
 500 10.98 10.98 10.98 0 0 0
18/01/2019
11.28
 12,200 10.69 11.28 10.69 0 12,000 -0.1
17/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
16/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
15/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
14/01/2019
11.87
 6,100 10.88 11.87 10.88 0 6,000 -0.1
11/01/2019
10.88
 349,400 11.38 11.38 10.79 0 0 0
10/01/2019
11.58
 0 11.58 11.58 11.58 0 0 0
09/01/2019
11.58
 800 11.58 11.58 11.58 0 800 0.0
08/01/2019
11.58
 4,000 11.58 11.58 11.58 0 0 0
07/01/2019
11.68
 167,700 11.77 11.87 11.38 0 0 0
04/01/2019
11.48
 178,100 11.87 11.87 11.48 9,000 0 0.1
03/01/2019
11.58
 600 11.68 11.68 11.58 0 0 0
02/01/2019
12.76
 10,200 12.76 12.76 11.18 0 0 0
28/12/2018
12.37
 200 12.27 12.37 12.27 0 0 0
27/12/2018
11.87
 209,200 12.57 12.57 11.08 0 4,900 -0.1
26/12/2018
12.27
 65,700 11.97 12.86 11.97 0 1,300 0.0
25/12/2018
12.07
 143,400 12.66 12.66 11.97 0 0 0
24/12/2018
12.86
 10,100 12.37 12.86 12.37 0 0 0
21/12/2018
12.76
 0 12.76 12.76 12.76 0 0 0
20/12/2018
12.76
 200 11.48 12.76 11.48 0 0 0
19/12/2018
12.57
 400 12.07 12.57 12.07 0 0 0
18/12/2018
12.17
 50 12.17 12.17 12.17 0 0 0
17/12/2018
12.17
 0 12.17 12.17 12.17 0 0 0
14/12/2018
12.17
 5,000 12.17 12.17 12.17 0 0 0
13/12/2018
12.17
 12,900 12.57 12.57 11.97 0 0 0
12/12/2018
12.17
 11,000 11.97 12.17 11.87 0 0 0
11/12/2018
12.17
 362,500 12.27 12.27 12.07 0 0 0
10/12/2018
12.57
 0 12.57 12.57 12.57 0 0 0
07/12/2018
12.57
 200 11.97 12.57 11.97 0 0 0
06/12/2018
13.06
 0 13.06 13.06 13.06 0 0 0
05/12/2018
13.06
 0 13.06 13.06 13.06 0 0 0
04/12/2018
13.06
 10,300 13.36 13.36 11.58 0 0 0
03/12/2018
12.57
 325,100 12.37 12.86 12.37 0 0 0
30/11/2018
13.06
 8,100 13.06 13.06 13.06 0 0 0
29/11/2018
13.06
 5,200 12.86 13.26 12.66 0 0 0
28/11/2018
13.06
 15,100 12.66 13.36 11.38 0 0 0
27/11/2018
12.37
 325,700 12.37 12.57 12.17 0 0 0
26/11/2018
12.57
 5,400 12.17 12.76 11.28 0 0 0
23/11/2018
12.27
 200 11.68 12.27 11.68 0 0 0
22/11/2018
11.68
 4,000 11.68 11.68 11.68 3,800 0 0.0
21/11/2018
11.18
 100 11.18 11.18 11.18 0 0 0
20/11/2018
12.37
 600 12.07 13.16 11.87 0 0 0
19/11/2018
12.27
 7,100 11.28 12.27 11.18 0 0 0
16/11/2018
12.37
 200 11.58 12.37 11.58 0 0 0
15/11/2018
11.68
 21,000 11.68 12.66 11.48 0 0 0
14/11/2018
12.66
 900 11.48 12.66 11.48 0 0 0
13/11/2018
12.66
 150,000 12.66 12.66 12.66 0 0 0
12/11/2018
12.37
 302,200 12.07 13.36 12.07 0 0 0
09/11/2018
12.17
 0 12.17 12.17 12.17 0 0 0
08/11/2018
12.17
 200 10.98 12.17 10.98 0 0 0
07/11/2018
11.08
 100 11.08 11.08 11.08 100 100 0
06/11/2018
12.27
 700 12.27 12.27 12.27 700 0 0.0
05/11/2018
13.46
 100 13.46 13.46 13.46 0 0 0
02/11/2018
12.37
 1,000 12.37 12.76 11.97 800 0 0.0
01/11/2018
12.27
 0 12.27 12.27 12.27 0 0 0
31/10/2018
12.27
 100 12.27 12.27 12.27 0 0 0
30/10/2018
11.77
 100 11.77 11.77 11.77 0 0 0
29/10/2018
11.58
 0 11.58 11.58 11.58 0 0 0
26/10/2018
11.58
 24,300 11.58 12.27 10.09 1,400 0 0.0
25/10/2018
11.18
 1,000 11.18 11.18 11.18 1,000 0 0.0
24/10/2018
11.58
 59,400 12.66 12.66 10.49 10,300 0 0.1

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