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)
03/01/2018
9.40
 3,000 9.70 9.70 9.40 800 200 0.0
02/01/2018
9.70
 1,700 9.89 9.89 9.70 0 0 0
29/12/2017
9.89
 100 9.89 9.89 9.89 1,297,570 0 11.4
28/12/2017
9.60
 700 9.70 9.70 9.60 0 0 0
27/12/2017
9.60
 900 9.89 9.89 9.60 0 0 0
26/12/2017
9.80
 100 9.80 9.80 9.80 23,900 666,800 -7.1
25/12/2017
9.89
 100 9.89 9.89 9.89 0 0 0
22/12/2017
9.89
 307 9.89 9.89 9.89 0 0 0
21/12/2017
9.70
 1,400 9.70 9.70 9.70 0 200 0.0
20/12/2017
10.09
 100 10.09 10.09 10.09 0 0 0
19/12/2017
10.09
 1,200 9.89 10.09 9.89 0 0 0
18/12/2017
10.09
 3,300 9.89 10.09 9.89 3,200 700 0.0
15/12/2017
9.70
 5,000 9.70 9.80 9.70 200 3,800 0.0
14/12/2017
9.70
 3,050 9.70 9.70 9.70 3,000 3,000 0
13/12/2017
9.60
 0 9.60 9.60 9.60 0 0 0
12/12/2017
9.60
 1,700 9.60 9.60 9.60 1,000 1,500 0.0
11/12/2017
9.60
 500 9.89 9.89 9.60 0 0 0
08/12/2017
9.89
 100 9.89 9.89 9.89 0 0 0
07/12/2017
9.89
 100 9.89 9.89 9.89 0 0 0
06/12/2017
9.89
 100 9.89 9.89 9.89 0 0 0
05/12/2017
9.50
 3,100 9.89 9.89 9.50 2,000 2,100 0.0
04/12/2017
9.89
 3,100 9.80 9.89 9.80 0 3,000 0.0
01/12/2017
9.80
 3,113 9.70 9.80 9.60 111 3,000 0.0
30/11/2017
9.70
 400 9.89 9.89 9.70 0 0 0
29/11/2017
9.70
 7,050 9.70 9.89 9.70 4,500 5,900 0.0
28/11/2017
9.89
 100 9.89 9.89 9.89 0 0 0
27/11/2017
9.89
 1,400 9.89 9.89 9.89 0 0 0
24/11/2017
9.89
 100 9.89 9.89 9.89 0 0 0
23/11/2017
9.89
 100 9.89 9.89 9.89 0 0 0
22/11/2017
9.89
 200 9.89 9.89 9.89 0 0 0
21/11/2017
9.89
 100 9.89 9.89 9.89 0 0 0
20/11/2017
9.89
 500 9.89 9.89 9.89 0 0 0
17/11/2017
9.89
 100 9.89 9.89 9.89 0 0 0
16/11/2017
9.89
 1,500 9.89 9.89 9.89 0 0 0
15/11/2017
9.89
 1,600 9.89 9.89 9.89 0 0 0
14/11/2017
9.89
 1,500 9.89 9.89 9.89 0 0 0
13/11/2017
9.89
 1,300 9.89 9.89 9.89 0 0 0
10/11/2017
9.99
 100 9.99 9.99 9.99 0 0 0
09/11/2017
9.99
 1,100 9.89 9.99 9.89 0 0 0
08/11/2017
9.99
 18,100 9.89 10.09 9.70 0 5,900 -0.1
07/11/2017
9.99
 10,800 9.70 9.99 9.70 0 2,700 0.0
06/11/2017
9.89
 11,200 9.50 9.89 9.20 0 7,800 -0.1
03/11/2017
9.50
 1,200 9.60 9.60 9.50 500 0 0.0
02/11/2017
9.40
 3,500 9.40 9.40 9.30 1,000 0 0.0
01/11/2017
9.40
 2,300 9.60 9.60 9.40 0 0 0
31/10/2017
9.50
 3,430 9.60 9.60 9.50 1,300 1,400 0.0
30/10/2017
9.60
 6,100 9.80 9.80 9.60 1,000 100 0.0
27/10/2017
9.80
 1,800 9.80 9.80 9.80 0 500 0.0
26/10/2017
9.70
 7,400 9.89 9.89 9.70 4,400 0 0.0
25/10/2017
9.80
 1,100 9.80 9.80 9.80 0 0 0
24/10/2017
9.89
 1,650 9.89 9.89 9.70 0 0 0
23/10/2017
9.70
 3,800 9.89 9.89 9.70 900 0 0.0
20/10/2017
9.80
 1,400 9.80 9.80 9.80 0 0 0
19/10/2017
9.80
 3,500 9.89 9.89 9.80 800 0 0.0
18/10/2017
9.89
 1,500 9.89 9.89 9.80 0 0 0
17/10/2017
10.29
 2,100 9.80 10.29 9.80 0 0 0
16/10/2017
9.80
 4,400 9.89 9.89 9.80 0 0 0
13/10/2017
9.80
 1,700 9.80 9.80 9.80 0 0 0
12/10/2017
9.80
 1,700 9.89 9.89 9.80 0 0 0
11/10/2017
9.80
 2,200 9.70 9.80 9.60 0 0 0
10/10/2017
9.70
 7,800 9.80 9.80 9.60 1,000 3,700 0.0
09/10/2017
9.80
 2,300 9.80 9.80 9.80 0 0 0
06/10/2017
9.80
 3,000 9.80 9.80 9.80 0 0 0
05/10/2017
9.80
 7,800 9.80 9.89 9.80 1,000 2,500 0.0
04/10/2017
9.80
 4,400 9.89 9.89 9.80 0 0 0
03/10/2017
9.80
 2,800 9.70 9.80 9.70 0 0 0
02/10/2017
9.70
 5,000 9.80 9.89 9.70 0 0 0
29/09/2017
9.89
 18,000 10.19 10.19 9.80 1,000 0 0.0
28/09/2017
9.89
 1,900 10.39 10.39 9.89 0 0 0
27/09/2017
9.70
 5,900 9.80 9.89 9.70 600 0 0.0
26/09/2017
9.80
 3,000 9.89 9.89 9.80 0 0 0
25/09/2017
9.80
 5,500 9.99 9.99 9.80 0 0 0
22/09/2017
9.89
 46,600 9.89 9.89 9.80 34,000 16,000 0.2
21/09/2017
9.89
 2,700 9.89 9.89 9.89 0 0 0
20/09/2017
9.89
 2,200 9.89 9.89 9.89 1,800 100 0.0
19/09/2017
9.89
 14,600 9.80 9.89 9.80 8,300 0 0.1
18/09/2017
9.89
 15,400 9.99 9.99 9.80 0 0 0
15/09/2017
9.99
 9,600 9.99 9.99 9.89 0 0 0
14/09/2017
10.09
 2,700 9.99 10.09 9.89 0 2,600 0.0
13/09/2017
9.99
 5,000 10.29 10.29 9.99 0 0 0
12/09/2017
10.09
 52,300 9.89 10.88 9.89 3,700 0 0.0
11/09/2017
9.89
 22,100 9.99 9.99 9.80 1,900 0 0.0
08/09/2017
9.99
 16,220 9.99 9.99 9.89 0 1,200 0.0
07/09/2017
9.99
 18,400 10.19 10.19 9.99 0 0 0
06/09/2017
10.19
 33,000 10.39 10.39 10.19 0 8,200 -0.1
05/09/2017
10.39
 17,210 10.59 10.59 10.29 0 1,800 0.0
01/09/2017
10.49
 26,000 10.69 10.79 10.49 100 3,900 0.0
31/08/2017
10.69
 25,800 10.88 10.88 10.69 0 0 0
30/08/2017
10.88
 28,600 10.79 10.88 10.79 0 0 0
29/08/2017
10.79
 37,200 11.08 11.08 10.79 1,000 0 0.0
28/08/2017
11.08
 115,400 10.98 11.97 10.98 15,300 18,100 0.0
25/08/2017
10.88
 24,700 10.88 10.88 10.88 0 0 0
24/08/2017
10.88
 25,300 10.79 10.88 10.79 0 5,100 -0.1
23/08/2017
10.79
 36,900 10.79 10.88 10.69 16,400 2,800 0.1
22/08/2017
10.79
 29,200 10.98 10.98 10.79 0 0 0
21/08/2017
11.08
 129,800 11.08 11.18 10.98 500,000 16,400 5.3
18/08/2017
11.08
 59,700 11.08 11.08 10.98 500,000 500,000 0
17/08/2017
11.08
 140,810 11.08 11.18 10.88 0 10,000 -0.1
16/08/2017
11.08
 56,900 11.08 11.08 10.98 0 0 0
15/08/2017
11.08
 43,200 11.18 11.18 10.98 600 0 0.0

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