CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
-0.10
(-1.64%)
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)
12/01/2026
8.55
 139,900 8.55 9.05 8.45 8,600 14,000 0.0
09/01/2026
8.45
 197,300 8.55 8.55 8.45 151,500 0 1.3
08/01/2026
8.55
 44,900 8.65 8.85 8.45 3,000 2,900 0.0
07/01/2026
8.65
 177,300 8.75 8.75 8.55 11,400 84,500 -0.6
06/01/2026
8.75
 317,000 9.15 9.15 8.25 155,200 2,500 1.3
05/01/2026
9.05
 138,400 9.64 9.64 8.95 3,400 112,000 -1.0
31/12/2025
9.64
 606,200 9.25 9.74 9.15 197,500 1,800 1.9
30/12/2025
9.15
 163,500 8.85 9.15 8.85 159,100 3,200 1.4
29/12/2025
8.85
 133,600 8.75 8.95 8.75 129,000 500 1.1
26/12/2025
8.75
 44,800 8.75 8.75 8.25 28,000 0 0.2
25/12/2025
8.75
 19,500 8.85 8.95 8.75 1,000 2,100 0.0
24/12/2025
8.85
 91,800 8.75 8.95 8.75 3,500 0 0.0
23/12/2025
8.65
 130,000 8.65 8.75 8.55 110,000 0 1.0
22/12/2025
8.65
 23,600 8.65 8.65 8.55 16,900 0 0.1
19/12/2025
8.55
 99,100 8.55 8.75 8.45 52,800 0 0.5
18/12/2025
8.55
 67,700 8.55 8.65 8.45 55,600 300 0.5
17/12/2025
8.55
 17,400 8.55 8.65 8.55 13,000 5,700 0.1
16/12/2025
8.55
 37,900 8.45 8.65 8.35 20,800 0 0.2
15/12/2025
8.35
 57,100 8.25 8.55 8.25 30,600 4,600 0.2
12/12/2025
8.25
 77,300 8.65 8.65 8.25 21,000 3,000 0.2
11/12/2025
8.55
 53,200 8.65 8.75 8.45 1,500 0 0.0
10/12/2025
8.65
 76,200 8.75 8.75 8.55 14,800 0 0.1
09/12/2025
8.75
 60,900 8.75 8.85 8.65 40,900 10,400 0.3
08/12/2025
8.75
 22,800 8.85 8.85 8.65 4,500 0 0.0
05/12/2025
8.85
 31,200 8.95 8.95 8.75 6,000 0 0.1
04/12/2025
8.75
 155,400 8.75 8.95 8.75 27,600 0 0.2
03/12/2025
8.85
 41,100 8.85 8.85 8.75 23,500 0 0.2
02/12/2025
8.85
 44,300 8.85 8.95 8.65 21,700 0 0.2
01/12/2025
8.95
 20,800 8.75 8.95 8.75 19,200 0 0.2
28/11/2025
8.85
 17,900 8.95 8.95 8.75 4,000 0 0.0
27/11/2025
8.95
 27,800 8.85 8.95 8.85 8,100 0 0.1
26/11/2025
8.95
 35,200 8.85 8.95 8.75 11,000 0 0.1
25/11/2025
8.85
 57,600 8.85 8.95 8.75 55,900 1,000 0.5
24/11/2025
8.65
 51,000 8.85 8.95 8.65 5,000 0 0.0
21/11/2025
8.85
 55,700 8.95 8.95 8.85 6,700 0 0.1
20/11/2025
8.95
 29,300 9.05 9.05 8.95 16,400 900 0.1
19/11/2025
8.95
 139,800 8.95 9.05 8.85 63,800 500 0.6
18/11/2025
8.95
 98,500 9.05 9.15 8.95 40,000 0 0.4
17/11/2025
9.15
 67,700 9.05 9.25 8.95 51,600 500 0.5
14/11/2025
8.95
 31,300 8.95 9.05 8.95 2,800 0 0.0
13/11/2025
8.95
 47,600 9.05 9.05 8.95 500 0 0.0
12/11/2025
9.05
 235,400 8.95 9.35 8.85 194,900 29,300 1.5
11/11/2025
8.85
 63,600 8.75 8.95 8.65 45,800 1,500 0.4
10/11/2025
8.75
 243,000 8.65 8.95 8.45 137,000 500 1.2
07/11/2025
8.75
 83,700 9.05 9.05 8.75 3,600 1,300 0.0
06/11/2025
8.95
 94,500 9.05 9.25 8.85 16,400 31,100 -0.1
05/11/2025
9.05
 123,400 9.15 9.25 8.95 64,000 29,100 0.3
04/11/2025
9.15
 403,200 8.75 9.25 8.65 303,500 13,400 2.6
03/11/2025
8.75
 765,600 8.55 9.05 8.55 453,500 6,000 4.0
31/10/2025
8.55
 165,200 8.65 8.75 8.55 106,600 0 0.9
30/10/2025
8.65
 67,500 8.75 8.75 8.45 16,400 5,000 0.1
29/10/2025
8.75
 90,000 8.85 8.85 8.65 6,300 2,000 0.0
28/10/2025
8.85
 87,600 8.65 8.85 8.55 9,100 8,300 0.0
27/10/2025
8.65
 50,400 8.55 8.75 8.55 1,500 9,600 -0.1
24/10/2025
8.55
 100,100 8.45 8.65 8.45 1,200 0 0.0
23/10/2025
8.55
 92,100 8.65 8.85 8.55 0 1,500 0.0
22/10/2025
8.55
 151,100 8.55 8.65 8.45 13,000 2,500 0.1
21/10/2025
8.55
 412,000 8.45 8.75 8.25 36,000 6,000 0.3
20/10/2025
8.45
 510,900 9.35 9.35 8.45 55,700 0 0.5
17/10/2025
9.35
 185,100 9.25 9.35 9.15 11,500 0 0.1
16/10/2025
9.25
 313,500 9.45 9.54 9.15 30,600 5,100 0.2
15/10/2025
9.45
 262,800 9.84 9.84 9.45 38,300 2,800 0.3
14/10/2025
9.64
 444,700 9.84 10.04 9.64 12,500 28,300 -0.2
13/10/2025
9.84
 287,300 9.94 9.94 9.84 5,600 600 0.1
10/10/2025
10.04
 131,000 10.14 10.14 9.94 2,800 0 0.0
09/10/2025
10.14
 124,500 10.14 10.14 10.04 0 0 0
08/10/2025
10.04
 239,100 10.24 10.34 9.94 0 5,800 -0.1
07/10/2025
9.94
 160,600 10.34 10.34 9.94 600 0 0.0
06/10/2025
10.34
 411,200 9.84 10.34 9.84 500 2,000 0.0
03/10/2025
9.94
 214,800 9.94 9.94 9.64 19,800 7,400 0.1
02/10/2025
9.94
 124,700 10.14 10.24 9.84 500 1,500 0.0
01/10/2025
10.14
 139,500 10.14 10.24 9.94 0 4,500 0.0
30/09/2025
10.04
 276,000 10.04 10.14 9.84 9,400 47,400 -0.4
29/09/2025
10.04
 290,100 10.14 10.24 9.94 500 8,700 -0.1
26/09/2025
10.14
 270,100 10.44 10.44 10.14 3,500 26,100 -0.2
25/09/2025
10.34
 331,200 10.34 10.44 10.14 41,100 83,000 -0.4
24/09/2025
10.34
 191,400 10.24 10.34 10.14 12,000 35,500 -0.2
23/09/2025
10.24
 141,200 10.24 10.34 10.14 19,500 6,700 0.1
22/09/2025
10.24
 512,800 10.34 10.34 10.04 173,000 93,000 0.8
19/09/2025
10.34
 186,700 10.44 10.54 10.24 58,500 20,700 0.4
18/09/2025
10.34
 351,600 10.34 10.54 10.24 9,700 9,700 0.0
17/09/2025
10.54
 462,900 10.64 10.64 10.44 10,300 23,900 -0.1
16/09/2025
10.64
 319,900 10.74 10.94 10.64 1,300 27,500 -0.3
15/09/2025
10.74
 292,200 10.94 10.94 10.64 13,500 27,800 -0.2
12/09/2025
10.74
 266,600 10.84 10.94 10.74 0 42,800 -0.5
11/09/2025
10.84
 539,700 10.84 10.84 10.34 0 75,600 -0.8
10/09/2025
10.84
 213,300 10.64 11.14 10.44 0 46,400 -0.5
09/09/2025
10.84
 660,700 10.64 10.94 10.54 302,700 204,600 1.1
08/09/2025
10.54
 1,383,600 11.23 11.23 10.54 425,400 168,900 2.8
05/09/2025
11.23
 1,528,400 11.43 11.63 11.04 139,000 136,800 0
04/09/2025
11.33
 733,300 11.33 11.43 11.14 70,900 76,600 -0.1
03/09/2025
11.33
 992,500 11.53 11.83 11.23 181,900 50,000 1.5
29/08/2025
11.53
 2,940,500 11.33 12.03 11.23 200,500 1,119,900 -10.8
28/08/2025
11.04
 1,851,500 10.44 11.43 10.44 71,900 731,200 -7.4
27/08/2025
10.44
 842,500 10.64 10.74 10.34 15,600 103,100 -0.9
26/08/2025
10.54
 604,800 10.24 10.54 10.24 0 318,500 -3.4
25/08/2025
10.24
 602,800 10.34 10.54 10.14 7,700 40,500 -0.3
22/08/2025
10.24
 1,095,300 10.84 10.84 10.14 90,700 108,400 -0.2
21/08/2025
10.84
 1,016,500 10.74 11.14 10.64 27,800 200,100 -1.9
20/08/2025
10.64
 1,747,900 11.33 11.33 10.34 87,800 187,600 -1.1

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