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)
14/08/2017
11.08
 61,500 11.08 11.28 11.08 0 287,200 -3.2
11/08/2017
11.08
 121,100 11.18 11.18 11.08 0 10,000 -0.1
10/08/2017
11.08
 201,800 10.98 11.18 10.98 200 0 0.0
09/08/2017
10.98
 102,300 11.08 11.18 10.88 200 1,500 0.0
08/08/2017
11.08
 149,600 11.08 11.08 10.79 4,700 0 0.1
07/08/2017
11.08
 114,210 10.98 11.18 10.88 1,000 0 0.0
04/08/2017
10.98
 116,700 11.08 11.18 10.88 0 0 0
03/08/2017
11.08
 127,100 11.08 11.18 11.08 0 1,000 0.0
02/08/2017
11.08
 131,400 11.08 11.18 10.98 0 4,500 -0.1
01/08/2017
11.08
 125,600 11.08 11.08 10.88 0 0 0
31/07/2017
11.08
 129,900 11.08 11.18 11.08 5,200 17,500 -0.1
28/07/2017
11.08
 85,700 10.98 11.08 10.88 0 6,000 -0.1
27/07/2017
10.98
 104,900 10.88 10.98 10.88 0 5,000 -0.1
26/07/2017
10.88
 73,300 10.69 10.88 10.69 0 1,500 0.0
25/07/2017
10.69
 89,400 10.39 10.69 10.29 1,500 20,000 -0.2
24/07/2017
10.39
 57,500 10.19 10.39 10.19 0 2,900 0.0
21/07/2017
10.09
 15,610 10.19 10.19 10.09 1,900 500 0.0
20/07/2017
10.09
 16,500 10.09 10.19 10.09 0 0 0
19/07/2017
10.09
 11,210 9.99 10.19 9.99 2,000 0 0.0
18/07/2017
9.99
 45,700 10.19 10.19 9.99 0 0 0
17/07/2017
9.99
 92,100 9.99 10.29 9.99 0 0 0
14/07/2017
9.99
 25,200 10.29 10.29 9.99 0 0 0
13/07/2017
10.29
 22,200 10.29 10.29 10.19 0 2,500 0.0
12/07/2017
10.29
 74,400 10.49 10.49 10.09 1,300 0 0.0
11/07/2017
10.39
 34,000 10.39 10.49 10.29 0 0 0
10/07/2017
10.29
 29,700 10.59 10.69 10.29 0 0 0
07/07/2017
10.59
 36,200 10.79 10.79 10.59 1,000 0 0.0
06/07/2017
10.79
 21,300 10.79 10.79 10.69 0 0 0
05/07/2017
10.79
 36,600 10.69 10.79 10.59 500 0 0.0
04/07/2017
10.59
 50,100 10.88 10.88 10.49 3,000 0 0.0
03/07/2017
10.79
 108,800 10.79 10.98 10.69 0 2,500 0.0
30/06/2017
10.79
 142,500 10.49 10.79 10.49 1,200 500 0.0
29/06/2017
10.39
 59,100 10.49 10.59 10.39 301,700 299,700 0.0
28/06/2017
10.49
 92,200 10.69 10.69 10.39 2,000 1,000 0.0
27/06/2017
10.59
 278,810 10.69 10.98 10.59 7,400 122,200 -1.3
26/06/2017
10.69
 125,400 10.69 11.28 10.69 4,000 2,000 0.0
23/06/2017
10.69
 247,510 10.69 11.38 10.69 0 800 0.0
22/06/2017
10.69
 269,540 10.59 11.38 10.59 1,000 1,500 0.0
21/06/2017
10.49
 114,100 10.69 10.69 10.49 0 0 0
20/06/2017
10.59
 342,600 10.49 11.48 10.49 6,500 25,400 -0.2
19/06/2017
10.49
 246,310 10.09 10.88 10.09 0 8,300 -0.1
16/06/2017
10.09
 66,100 10.39 10.39 9.89 800 2,000 0.0
15/06/2017
9.89
 104,300 9.89 9.99 9.70 40,700 49,000 -0.1
14/06/2017
9.80
 107,200 9.89 9.89 9.80 30,000 96,000 -0.7
13/06/2017
9.80
 197,200 9.80 9.80 9.70 115,500 137,600 -0.2
12/06/2017
9.89
 175,600 9.89 9.99 9.80 0 125,700 -1.2
09/06/2017
9.89
 57,120 9.80 9.89 9.80 0 31,700 -0.3
08/06/2017
9.89
 78,300 9.89 9.99 9.70 0 5,800 -0.1
07/06/2017
9.89
 125,200 9.99 9.99 9.70 200 5,800 -0.1
06/06/2017
9.89
 22,700 9.89 9.89 9.60 320,800 0 2.9
05/06/2017
9.70
 22,800 9.50 9.70 9.10 0 0 0
02/06/2017
9.10
 9,800 9.99 9.99 9.10 600 500 0.0
01/06/2017
9.89
 149,000 10.09 10.09 9.00 136,600 1,900 1.3
31/05/2017
9.99
 251,800 9.80 9.99 9.70 739,900 0 7.9
30/05/2017
9.89
 300 9.89 9.89 9.89 300 0 0.0
29/05/2017
9.70
 2,640 10.09 10.09 9.70 2,400 0 0.0
26/05/2017
9.89
 112,100 9.99 9.99 9.80 103,500 0 1.0
25/05/2017
9.89
 29,730 10.09 10.09 9.70 28,130 300 0.3
24/05/2017
9.89
 6,500 9.89 9.89 9.80 5,900 0 0.1
23/05/2017
9.70
 1,500 9.80 9.80 9.70 100 0 0.0
22/05/2017
9.89
 54,300 9.89 9.89 9.89 11,500 0 0.1
19/05/2017
9.89
 11,700 9.80 9.99 9.80 6,800 0 0.1
18/05/2017
10.09
 4,970 9.89 10.29 9.50 2,700 0 0.0
17/05/2017
9.89
 10,200 9.99 10.19 9.70 7,800 0 0.1
16/05/2017
9.89
 11,800 9.80 10.09 9.50 4,700 0 0.0
15/05/2017
9.70
 12,220 9.80 9.99 9.20 6,000 300 0.1
12/05/2017
9.70
 4,900 9.80 10.09 9.60 0 1,700 0.0
11/05/2017
9.80
 7,700 9.60 9.80 9.50 0 1,700 0.0
10/05/2017
9.50
 7,900 9.50 9.50 9.20 0 2,100 0.0
09/05/2017
9.60
 4,200 9.30 9.60 9.30 0 1,800 0.0
08/05/2017
9.40
 20,980 9.20 9.70 8.81 8,000 1,000 0.1
05/05/2017
9.50
 2,300 9.10 9.60 9.00 0 0 0
04/05/2017
9.80
 6,530 9.99 9.99 9.20 800 900 0.0
03/05/2017
10.19
 8,500 10.19 10.29 9.60 0 1,600 0.0
28/04/2017
10.39
 3,100 10.39 10.39 9.60 0 600 0.0
27/04/2017
10.49
 2,300 10.19 10.49 10.19 0 1,000 0.0
26/04/2017
10.39
 1,300 10.39 10.39 10.39 0 300 0.0
25/04/2017
10.59
 3,620 10.19 10.59 10.19 0 400 0.0
24/04/2017
10.29
 7,020 9.60 10.39 9.60 1,400 1,000 0.0
21/04/2017
9.70
 8,700 9.70 9.89 9.00 1,600 5,000 0.0
20/04/2017
9.80
 5,200 9.89 9.89 9.20 0 2,400 0.0
19/04/2017
10.09
 1,020 10.09 10.09 10.09 0 1,000 0.0
18/04/2017
10.29
 19,300 10.69 10.69 9.80 200 0 0.0
17/04/2017
10.88
 2,900 10.88 10.88 9.89 1,000 0 0.0
14/04/2017
10.98
 2,900 10.88 10.98 10.59 272,600 500 2.7
13/04/2017
10.79
 24,400 10.98 10.98 10.39 6,700 1,400 0.1
12/04/2017
10.79
 18,400 10.79 11.08 10.49 0 500 0.0
11/04/2017
10.79
 12,000 11.18 11.18 10.49 0 1,000 0.0
10/04/2017
11.08
 7,750 11.87 11.87 10.69 0 279,100 -2.9
07/04/2017
11.28
 28,900 11.38 11.38 10.69 0 0 0
05/04/2017
11.48
 13,600 10.88 11.48 10.59 900 0 0.0
04/04/2017
11.48
 9,200 11.28 11.58 11.18 600 0 0.0
03/04/2017
11.77
 4,500 11.68 11.77 11.68 4,300 0 0.1
31/03/2017
11.68
 3,600 11.97 12.07 11.58 0 0 0
30/03/2017
11.77
 6,600 12.17 12.27 11.58 3,400 0 0.0
29/03/2017
12.07
 76,200 11.97 12.27 10.88 35,700 5,800 0.3
28/03/2017
12.07
 11,400 11.97 12.37 11.87 5,800 0 0.1
27/03/2017
12.37
 3,200 12.57 12.57 12.37 0 0 0
24/03/2017
12.66
 312,500 11.77 12.76 11.77 20,000 5,000 0.2
23/03/2017
11.87
 115,800 12.27 12.47 11.87 0 0 0

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