CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
0
(0%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
10.09
 600 10.98 10.98 10.09 0 0 0
12/04/2019
10.98
 0 10.98 10.98 10.98 0 0 0
11/04/2019
10.98
 100 9.99 10.98 10.98 0 0 0
10/04/2019
9.99
 3,700 10.19 10.19 9.30 2,500 0 0.0
09/04/2019
10.19
 6,800 10.09 10.39 9.70 0 3,000 -0.0
08/04/2019
10.09
 4,500 10.39 10.39 9.80 200 0 0.0
05/04/2019
10.39
 5,000 10.49 10.49 9.50 0 0 0
04/04/2019
10.49
 2,800 10.69 10.69 9.70 0 0 0
03/04/2019
10.69
 23,600 9.99 10.98 9.20 0 9,000 -0.1
02/04/2019
9.99
 6,500 9.99 10.09 9.99 5,000 0 0.1
01/04/2019
9.99
 1,600 10.59 10.59 9.99 0 0 0
29/03/2019
10.59
 0 10.59 10.59 10.59 0 0 0
28/03/2019
10.59
 0 10.59 10.59 10.59 0 0 0
27/03/2019
10.59
 500 10.29 10.59 10.59 0 0 0
26/03/2019
10.29
 14,050 11.08 11.08 10.09 0 0 0
25/03/2019
11.08
 510 10.79 11.08 11.08 0 0 0
22/03/2019
10.79
 3,700 10.69 10.79 10.29 0 3,000 -0.0
21/03/2019
10.69
 7,900 10.49 11.08 9.70 0 3,000 -0.0
20/03/2019
10.49
 1,100 10.49 10.49 9.80 0 0 0
19/03/2019
10.49
 6,500 10.79 10.88 9.80 0 2,100 -0.0
18/03/2019
10.79
 4,500 10.09 10.98 9.30 0 0 0
15/03/2019
10.09
 4,600 10.59 10.79 9.99 0 0 0
14/03/2019
10.59
 10,300 9.89 10.79 9.20 0 5,800 -0.1
13/03/2019
9.89
 2,400 10.88 10.88 9.89 0 0 0
12/03/2019
10.88
 18,200 11.08 11.08 9.99 0 100 -0.0
11/03/2019
11.08
 500 10.88 11.08 11.08 0 0 0
08/03/2019
10.88
 1,000 10.98 10.98 10.88 0 0 0
07/03/2019
10.98
 1,000 11.08 11.08 10.98 0 0 0
06/03/2019
11.08
 9,000 10.98 11.08 11.08 0 0 0
05/03/2019
10.98
 10,500 11.08 11.08 10.98 0 0 0
04/03/2019
11.08
 3,000 11.48 11.48 10.49 2,400 2,900 -0.0
01/03/2019
11.48
 0 11.48 11.48 11.48 0 0 0
28/02/2019
11.48
 500 11.28 11.48 11.48 0 0 0
27/02/2019
11.28
 520 11.18 11.58 11.28 0 0 0
26/02/2019
11.18
 3,540 11.18 11.28 11.18 3,000 3,000 0
25/02/2019
11.18
 17,200 10.79 11.68 10.49 12,000 11,000 0.0
22/02/2019
10.79
 1,100 10.19 10.79 10.79 0 0 0
21/02/2019
10.19
 8,200 11.08 11.58 9.99 0 3,700 -0.0
20/02/2019
11.08
 500 10.79 11.08 11.08 0 0 0
19/02/2019
10.79
 3,000 10.98 10.98 10.49 2,000 0 0.0
18/02/2019
10.98
 500 10.98 10.98 10.98 0 0 0
15/02/2019
10.98
 500 11.08 11.08 10.98 0 0 0
14/02/2019
11.08
 500 10.98 11.08 11.08 0 0 0
13/02/2019
10.98
 500 10.98 10.98 10.98 0 0 0
12/02/2019
10.98
 1,500 10.88 10.98 10.98 0 0 0
11/02/2019
10.88
 9,400 11.08 12.17 10.69 0 3,000 -0.0
01/02/2019
11.08
 2,300 11.68 12.66 10.88 0 0 0
31/01/2019
11.68
 500 10.88 11.68 11.68 0 0 0
30/01/2019
10.88
 2,000 10.98 10.98 10.88 0 0 0
29/01/2019
10.98
 1,000 11.18 11.18 10.98 0 0 0
28/01/2019
11.18
 2,000 11.28 11.28 11.18 0 0 0
25/01/2019
11.28
 5,700 11.68 11.68 10.88 0 0 0
24/01/2019
11.68
 9,000 10.88 11.68 10.09 0 6,000 -0.1
23/01/2019
10.88
 1,500 11.77 11.77 10.88 0 0 0
22/01/2019
11.77
 357,800 10.98 11.77 10.09 0 3,000 -0.0
21/01/2019
10.98
 500 11.28 11.28 10.98 0 0 0
18/01/2019
11.28
 12,200 11.87 11.87 10.69 0 12,000 -0.1
17/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
16/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
15/01/2019
11.87
 0 11.87 11.87 11.87 0 0 0
14/01/2019
11.87
 6,100 10.88 11.87 10.88 0 6,000 -0.1
11/01/2019
10.88
 349,400 11.58 11.58 10.79 0 0 0
10/01/2019
11.58
 0 11.58 11.58 11.58 0 0 0
09/01/2019
11.58
 800 11.58 11.58 11.58 0 800 -0.0
08/01/2019
11.58
 4,000 11.68 11.68 11.58 0 0 0
07/01/2019
11.68
 167,700 11.48 11.87 11.38 0 0 0
04/01/2019
11.48
 178,100 11.58 11.87 11.48 9,000 0 0.1
03/01/2019
11.58
 600 12.76 12.76 11.58 0 0 0
02/01/2019
12.76
 10,200 12.37 12.76 11.18 0 0 0
28/12/2018
12.37
 200 11.87 12.37 12.27 0 0 0
27/12/2018
11.87
 209,200 12.27 12.57 11.08 0 4,900 -0.1
26/12/2018
12.27
 65,700 12.07 12.86 11.97 0 1,300 -0.0
25/12/2018
12.07
 143,400 12.86 12.86 11.97 0 0 0
24/12/2018
12.86
 10,100 12.76 12.86 12.37 0 0 0
21/12/2018
12.76
 0 12.76 12.76 12.76 0 0 0
20/12/2018
12.76
 200 12.57 12.76 11.48 0 0 0
19/12/2018
12.57
 400 12.17 12.57 12.07 0 0 0
18/12/2018
12.17
 50 12.17 12.17 12.17 0 0 0
17/12/2018
12.17
 0 12.17 12.17 12.17 0 0 0
14/12/2018
12.17
 5,000 12.17 12.17 12.17 0 0 0
13/12/2018
12.17
 12,900 12.17 12.57 11.97 0 0 0
12/12/2018
12.17
 11,000 12.17 12.17 11.87 0 0 0
11/12/2018
12.17
 362,500 12.57 12.57 12.07 0 0 0
10/12/2018
12.57
 0 12.57 12.57 12.57 0 0 0
07/12/2018
12.57
 200 13.06 13.06 11.97 0 0 0
06/12/2018
13.06
 0 13.06 13.06 13.06 0 0 0
05/12/2018
13.06
 0 13.06 13.06 13.06 0 0 0
04/12/2018
13.06
 10,300 12.57 13.36 11.58 0 0 0
03/12/2018
12.57
 325,100 13.06 13.06 12.37 0 0 0
30/11/2018
13.06
 8,100 13.06 13.06 13.06 0 0 0
29/11/2018
13.06
 5,200 13.06 13.26 12.66 0 0 0
28/11/2018
13.06
 15,100 12.37 13.36 11.38 0 0 0
27/11/2018
12.37
 325,700 12.57 12.57 12.17 0 0 0
26/11/2018
12.57
 5,400 12.27 12.76 11.28 0 0 0
23/11/2018
12.27
 200 11.68 12.27 11.68 0 0 0
22/11/2018
11.68
 4,000 11.18 11.68 11.68 3,800 0 0.0
21/11/2018
11.18
 100 12.37 12.37 11.18 0 0 0
20/11/2018
12.37
 600 12.27 13.16 11.87 0 0 0
19/11/2018
12.27
 7,100 12.37 12.37 11.18 0 0 0
16/11/2018
12.37
 200 11.68 12.37 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |