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)
29/01/2018
9.00
 4,500 8.71 9.10 8.71 0 0 0
26/01/2018
8.71
 12,600 9.00 9.30 8.71 0 0 0
25/01/2018
9.00
 11,700 9.00 9.40 8.61 0 7,100 -0.1
24/01/2018
9.00
 3,000 9.10 9.10 9.00 0 0 0
23/01/2018
9.10
 2,100 9.00 9.10 9.10 0 0 0
22/01/2018
9.00
 2,500 9.20 9.20 9.00 0 0 0
19/01/2018
9.20
 0 9.20 9.20 9.20 0 0 0
18/01/2018
9.20
 2,900 9.20 9.20 8.91 2,800 2,900 0.0
17/01/2018
9.20
 0 9.20 9.20 9.20 0 0 0
16/01/2018
9.20
 48,810 9.50 9.50 8.61 0 36,200 -0.3
15/01/2018
9.50
 100 8.91 9.50 9.50 0 0 0
12/01/2018
8.91
 1,100 9.30 9.70 8.91 0 800 0.0
11/01/2018
9.30
 9,600 8.81 9.30 8.81 0 9,500 -0.1
10/01/2018
8.81
 1,300 9.00 9.00 8.81 0 200 0.0
09/01/2018
9.00
 7,800 9.00 9.00 8.91 1,000 1,300 0.0
08/01/2018
9.00
 10,200 9.30 9.30 9.00 4,000 10,200 -0.1
05/01/2018
9.30
 3,100 9.70 9.70 9.30 1,000 2,000 0.0
04/01/2018
9.70
 1,100 9.40 9.70 9.40 100 0 0.0
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 9.60 9.89 9.89 1,297,570 0 11.4
28/12/2017
9.60
 700 9.60 9.70 9.60 0 0 0
27/12/2017
9.60
 900 9.80 9.89 9.60 0 0 0
26/12/2017
9.80
 100 9.89 9.89 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 9.70 9.89 9.89 0 0 0
21/12/2017
9.70
 1,400 10.09 10.09 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 10.09 10.09 9.89 0 0 0
18/12/2017
10.09
 3,300 9.70 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 9.60 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 9.50 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 9.70 9.89 9.70 0 0 0
29/11/2017
9.70
 7,050 9.89 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 9.99 9.99 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 9.99 9.99 9.89 0 0 0
08/11/2017
9.99
 18,100 9.99 10.09 9.70 0 5,900 -0.1
07/11/2017
9.99
 10,800 9.89 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 9.40 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 9.50 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 9.70 9.80 9.80 0 500 0.0
26/10/2017
9.70
 7,400 9.80 9.89 9.70 4,400 0 0.0
25/10/2017
9.80
 1,100 9.89 9.89 9.80 0 0 0
24/10/2017
9.89
 1,650 9.70 9.89 9.70 0 0 0
23/10/2017
9.70
 3,800 9.80 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 10.29 10.29 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 9.80 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 9.80 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 9.80 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 9.89 9.89 9.70 0 0 0
29/09/2017
9.89
 18,000 9.89 10.19 9.80 1,000 0 0.0
28/09/2017
9.89
 1,900 9.70 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 9.80 9.89 9.80 0 0 0
25/09/2017
9.80
 5,500 9.89 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 9.89 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 10.09 10.09 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 10.09 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

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