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)
26/03/2025
10.09
 103,600 10.09 10.19 9.89 22,500 80,500 -0.6
25/03/2025
9.99
 114,240 10.19 10.19 9.89 53,000 80,000 -0.3
24/03/2025
10.19
 58,400 10.09 10.19 9.99 43,900 1,000 0.4
21/03/2025
10.19
 53,702 10.29 10.29 10.09 12,700 11,000 0.0
20/03/2025
10.19
 71,000 10.39 10.39 10.09 50,000 44,300 0.1
19/03/2025
10.29
 20,204 10.19 10.29 10.09 500 10,500 -0.1
18/03/2025
10.19
 121,600 10.29 10.39 10.09 53,300 54,400 0.0
17/03/2025
6.43
 4,800 6.43 6.43 6.43 0 1,000 0.0
14/03/2025
10.19
 134,310 10.59 10.59 10.19 43,400 106,000 -0.6
13/03/2025
10.59
 68,801 10.49 10.59 10.39 32,300 22,000 0.1
12/03/2025
10.59
 56,804 10.49 10.59 10.39 1,000 32,000 -0.3
11/03/2025
10.59
 25,000 10.49 10.59 10.49 0 0 0
10/03/2025
10.69
 141,301 10.69 10.79 10.39 84,800 110,000 -0.3
07/03/2025
10.69
 89,300 10.49 10.79 10.49 45,100 27,300 0.2
06/03/2025
10.49
 108,200 10.49 10.59 10.19 68,600 43,500 0.3
05/03/2025
10.49
 144,214 10.59 10.59 10.29 74,800 130,500 -0.6
04/03/2025
10.59
 294,001 10.49 10.59 10.19 155,400 39,500 1.2
03/03/2025
10.59
 93,370 10.49 10.59 10.49 20,200 18,000 0.0
28/02/2025
10.49
 169,604 10.59 10.69 10.49 72,100 23,400 0.5
27/02/2025
10.69
 48,100 10.49 10.69 10.49 6,700 3,300 0.0
26/02/2025
10.79
 169,931 10.79 10.79 10.49 33,901 33,900 0.0
25/02/2025
10.79
 98,300 10.69 10.79 10.59 21,500 16,600 0.1
24/02/2025
10.69
 229,800 10.69 10.69 10.59 165,900 5,400 1.7
21/02/2025
10.69
 147,200 10.79 11.28 10.69 112,500 54,600 0.6
20/02/2025
10.69
 165,900 10.79 11.08 10.59 112,000 19,700 1.0
19/02/2025
10.69
 184,100 10.88 10.88 10.49 47,400 11,300 0.4
18/02/2025
10.98
 38,100 11.08 11.08 10.88 900 700 0.0
17/02/2025
11.18
 337,000 10.98 11.18 10.88 198,400 53,300 1.6
14/02/2025
10.98
 220,800 10.88 10.98 10.69 136,400 11,000 1.4
13/02/2025
10.88
 164,658 10.79 10.98 10.79 44,500 2,500 0.5
12/02/2025
10.88
 57,800 10.88 10.98 10.79 20,400 9,500 0.1
11/02/2025
10.88
 189,800 10.69 10.88 10.69 132,400 29,200 1.1
10/02/2025
10.59
 48,211 10.79 10.79 10.59 15,800 8,100 0.1
07/02/2025
10.79
 99,019 10.69 10.88 10.59 52,900 16,200 0.4
06/02/2025
10.69
 48,800 10.69 10.69 10.59 14,900 9,400 0.1
05/02/2025
10.69
 33,200 10.69 10.79 10.59 2,400 18,000 -0.2
04/02/2025
10.69
 115,000 10.29 10.88 10.19 71,400 24,300 0.5
24/01/2025
10.98
 219,600 10.09 10.98 10.09 204,300 56,100 1.6
23/01/2025
10.29
 27,100 10.19 10.29 10.19 11,000 5,400 0.1
22/01/2025
9.99
 133,201 10.09 10.39 9.99 114,000 32,200 0.8
21/01/2025
10.09
 22,200 10.19 10.19 10.09 7,200 0 0.1
20/01/2025
10.19
 146,900 10.19 10.29 10.09 83,000 25,200 0.6
17/01/2025
10.19
 73,700 10.39 10.39 10.19 6,900 9,300 0.0
16/01/2025
10.19
 100,740 10.19 10.49 10.09 16,500 25,300 -0.1
15/01/2025
10.19
 43,421 10.39 10.39 9.99 20,600 9,600 0.1
14/01/2025
9.99
 47,100 10.09 10.19 9.99 41,400 0 0.4
13/01/2025
10.09
 204,100 10.09 10.19 9.80 147,400 33,800 1.1
10/01/2025
10.09
 88,900 10.29 10.29 10.09 21,400 300 0.2
09/01/2025
10.39
 154,066 10.49 10.49 10.29 142,400 0 1.5
08/01/2025
10.29
 68,007 10.39 10.59 10.29 18,000 0 0.2
07/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 11.1 (Volume + 100%, Ratio=1)
07/01/2025
9.40
 23,600 9.20 9.50 9.10 2,500 0 0.0
06/01/2025
10.69
 552,634 10.79 11.08 10.39 255,400 77,200 2.0
03/01/2025
10.69
 810,800 10.49 11.18 10.29 677,400 0 7.5
02/01/2025
10.19
 212,400 10.29 10.49 10.09 59,700 129,800 -0.7
31/12/2024
10.29
 147,957 10.29 10.39 10.09 24,000 12,000 0.1
30/12/2024
10.39
 247,822 10.49 10.79 10.29 22,000 1,000 0.2
27/12/2024
10.29
 75,401 10.19 10.59 10.19 25,000 0 0.3
26/12/2024
10.39
 366,389 10.59 10.69 10.19 146,110 32,400 1.2
25/12/2024
10.19
 396,377 9.30 10.19 9.30 217,400 4,700 2.1
24/12/2024
9.30
 137,200 9.50 9.60 9.20 0 0 0
23/12/2024
9.40
 256,507 9.10 9.50 9.00 600 2,000 0.0
20/12/2024
9.00
 58,400 8.81 9.00 8.81 2,100 1,000 0.0
19/12/2024
8.91
 75,315 8.91 8.91 8.71 4,000 31,700 -0.2
18/12/2024
8.91
 132,000 9.10 9.20 8.71 5,400 98,800 -0.8
17/12/2024
9.00
 275,400 9.20 9.30 8.71 1,500 56,500 -0.5
16/12/2024
8.91
 59,000 9.20 9.20 8.91 1,800 41,600 -0.4
13/12/2024
9.10
 224,200 9.10 9.10 8.71 500 194,400 -1.7
12/12/2024
9.10
 265,700 9.00 9.70 9.00 900 8,700 -0.1
11/12/2024
9.00
 66,500 9.30 9.30 8.91 0 22,600 -0.2
10/12/2024
8.91
 242,300 9.20 9.20 8.71 18,800 187,800 -1.5
09/12/2024
9.00
 125,500 9.40 9.50 9.00 3,700 92,000 -0.8
06/12/2024
12.86
 405,711 12.76 13.06 12.57 3,200 47,100 -0.6
05/12/2024
11.58
 121,110 11.77 11.77 11.48 0 4,600 -0.1
04/12/2024
13.06
 151,919 12.86 13.16 12.66 5,300 3,000 0.0
03/12/2024
12.27
 171,520 12.17 12.37 11.87 70,000 2,100 0.8
02/12/2024
10.09
 53,500 9.89 10.09 9.89 0 11,200 -0.1
29/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 0.0
28/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 0.0
27/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 0.0
26/11/2024
6.43
 4,800 6.43 6.43 6.43 0 1,000 0.0
25/11/2024
9.10
 22,500 9.30 9.30 9.10 4,800 100 0.0
22/11/2024
9.20
 16,300 9.40 9.40 9.20 1,000 0 0.0
21/11/2024
9.50
 49,300 9.50 9.50 9.30 39,600 20,000 0.2
20/11/2024
9.40
 42,400 9.40 9.60 9.40 34,200 21,300 0.1
19/11/2024
9.40
 106,800 9.50 9.60 9.40 100,500 500 1.0
18/11/2024
9.30
 81,600 9.50 9.50 9.30 62,300 3,000 0.6
15/11/2024
9.30
 44,500 9.40 9.40 9.00 20,100 5,600 0.1
14/11/2024
9.50
 59,300 9.50 9.50 9.30 55,500 0 0.5
13/11/2024
9.50
 27,800 9.50 9.50 9.30 24,000 700 0.2
12/11/2024
9.40
 78,102 9.50 9.50 9.40 75,000 10,300 0.6
11/11/2024
9.50
 95,300 9.40 9.50 9.30 93,600 1,600 0.9
08/11/2024
9.40
 58,000 9.50 9.50 9.40 45,400 18,700 0.3
07/11/2024
9.50
 36,500 9.50 9.50 9.40 29,600 0 0.3
06/11/2024
9.40
 33,300 9.40 9.50 9.40 23,100 1,000 0.2
05/11/2024
9.40
 10,500 9.40 9.50 9.40 1,800 700 0.0
04/11/2024
9.40
 56,500 9.40 9.50 9.20 1,900 1,000 0.0
01/11/2024
9.50
 4,100 9.50 9.50 9.40 500 400 0.0
31/10/2024
9.50
 24,100 9.40 9.50 9.40 3,200 3,000 0.0
30/10/2024
9.60
 13,900 9.60 9.60 9.40 1,000 1,600 0.0
29/10/2024
9.60
 10,000 9.50 9.60 9.40 500 0 0.0

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