CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.30
-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
(2026-08-18) 		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)
15/11/2018
11.68
 21,000 12.66 12.66 11.48 0 0 0
14/11/2018
12.66
 900 12.66 12.66 11.48 0 0 0
13/11/2018
12.66
 150,000 12.37 12.66 12.66 0 0 0
12/11/2018
12.37
 302,200 12.17 13.36 12.07 0 0 0
09/11/2018
12.17
 0 12.17 12.17 12.17 0 0 0
08/11/2018
12.17
 200 11.08 12.17 10.98 0 0 0
07/11/2018
11.08
 100 12.27 12.27 11.08 100 100 0
06/11/2018
12.27
 700 13.46 13.46 12.27 700 0 0.0
05/11/2018
13.46
 100 12.37 13.46 13.46 0 0 0
02/11/2018
12.37
 1,000 12.27 12.76 11.97 800 0 0.0
01/11/2018
12.27
 0 12.27 12.27 12.27 0 0 0
31/10/2018
12.27
 100 11.77 12.27 12.27 0 0 0
30/10/2018
11.77
 100 11.58 11.77 11.77 0 0 0
29/10/2018
11.58
 0 11.58 11.58 11.58 0 0 0
26/10/2018
11.58
 24,300 11.18 12.27 10.09 1,400 0 0.0
25/10/2018
11.18
 1,000 11.58 11.58 11.18 1,000 0 0.0
24/10/2018
11.58
 59,400 11.58 12.66 10.49 10,300 0 0.1
23/10/2018
11.58
 400 12.76 13.75 11.58 100 200 -0.0
22/10/2018
12.76
 0 12.76 12.76 12.76 0 0 0
19/10/2018
12.76
 500 14.15 14.15 12.76 0 0 0
18/10/2018
14.15
 700 12.96 14.15 12.76 500 0 0.0
17/10/2018
12.96
 0 12.96 12.96 12.96 0 0 0
16/10/2018
12.96
 0 12.96 12.96 12.96 0 0 0
15/10/2018
12.96
 0 12.96 12.96 12.96 0 0 0
12/10/2018
12.96
 0 12.96 12.96 12.96 0 0 0
11/10/2018
12.96
 1,500 12.17 12.96 12.07 0 0 0
10/10/2018
12.17
 0 12.17 12.17 12.17 0 0 0
09/10/2018
12.17
 100 13.36 13.36 12.17 0 0 0
08/10/2018
13.36
 0 13.36 13.36 13.36 0 0 0
05/10/2018
13.36
 1,200 13.46 13.65 12.17 0 0 0
04/10/2018
13.46
 900 13.85 13.85 13.46 100 0 0.0
03/10/2018
13.85
 0 13.85 13.85 13.85 0 0 0
02/10/2018
13.85
 300 13.16 14.35 12.96 100 0 0.0
01/10/2018
13.16
 0 13.16 13.16 13.16 0 0 0
28/09/2018
13.16
 1,500 12.66 13.16 11.97 0 1,500 -0.0
27/09/2018
12.66
 5,200 13.46 13.46 12.17 4,000 0 0.0
26/09/2018
13.46
 9,600 12.47 13.46 12.17 9,600 0 0.1
25/09/2018
12.47
 3,800 11.38 12.47 11.48 3,800 0 0.0
24/09/2018
11.38
 300 12.47 12.57 11.38 0 100 -0.0
21/09/2018
12.47
 0 12.47 12.47 12.47 0 0 0
20/09/2018
12.47
 0 12.47 12.47 12.47 0 0 0
19/09/2018
12.47
 4,300 12.17 13.26 11.68 3,200 0 0.0
18/09/2018
12.17
 0 12.17 12.17 12.17 0 0 0
17/09/2018
12.17
 1,300 11.87 12.17 11.38 0 0 0
14/09/2018
11.87
 300 11.97 11.97 11.58 0 0 0
13/09/2018
11.97
 0 11.97 11.97 11.97 0 0 0
12/09/2018
11.97
 3,100 12.47 12.86 11.97 0 0 0
11/09/2018
12.47
 200 12.47 12.47 12.47 0 0 0
10/09/2018
12.47
 1,300 12.47 12.47 12.47 0 0 0
07/09/2018
12.47
 4,500 13.56 13.56 12.27 0 0 0
06/09/2018
13.56
 5,200 12.57 13.56 11.38 0 0 0
05/09/2018
12.57
 0 12.57 12.57 12.57 0 0 0
04/09/2018
12.57
 1,000 12.57 12.57 12.57 0 0 0
31/08/2018
12.57
 5,000 13.65 13.65 12.57 5,000 0 0.1
30/08/2018
13.65
 6,800 13.85 13.85 12.66 6,800 0 0.1
29/08/2018
13.85
 30,000 14.45 14.45 13.85 30,000 0 0.4
28/08/2018
14.45
 1,500 13.16 14.45 13.06 1,500 0 0.0
27/08/2018
13.16
 0 13.16 13.16 13.16 0 0 0
24/08/2018
13.16
 18,910 12.86 13.16 11.87 17,800 0 0.2
23/08/2018
12.86
 400 12.96 12.96 12.86 0 0 0
22/08/2018
12.96
 5,700 12.86 13.36 12.86 0 0 0
21/08/2018
12.86
 3,500 13.16 13.75 12.86 3,400 0 0.0
20/08/2018
13.16
 900 13.75 13.75 12.57 0 0 0
17/08/2018
13.75
 0 13.75 13.75 13.75 0 0 0
16/08/2018
13.75
 200 12.66 13.75 12.47 0 0 0
15/08/2018
12.66
 0 12.66 12.66 12.66 0 0 0
14/08/2018
12.66
 4,300 14.05 14.05 12.66 900 0 0.0
13/08/2018
14.05
 0 14.05 14.05 14.05 0 0 0
10/08/2018
14.05
 1,100 12.86 14.05 12.76 0 0 0
09/08/2018
12.86
 2,900 12.96 13.26 11.68 0 0 0
08/08/2018
12.96
 1,100 12.96 12.96 12.86 0 0 0
07/08/2018
12.96
 5,600 12.96 12.96 11.77 0 0 0
06/08/2018
12.96
 2,100 12.86 12.96 11.77 100 0 0.0
03/08/2018
12.86
 400 12.37 13.16 12.07 0 0 0
02/08/2018
12.37
 2,700 12.76 13.85 12.37 0 0 0
01/08/2018
12.76
 700 12.37 12.76 11.68 0 0 0
31/07/2018
12.37
 100 12.86 12.86 12.37 0 0 0
30/07/2018
12.86
 2,300 13.36 13.36 12.17 1,100 1,000 0.0
27/07/2018
13.36
 12,500 14.05 14.25 12.76 3,800 0 0.1
26/07/2018
14.05
 13,100 14.35 14.35 14.05 7,200 1,900 0.1
25/07/2018
14.35
 5,300 14.74 15.34 13.46 1,800 0 0.0
24/07/2018
14.74
 1,200 15.63 16.72 14.25 0 0 0
23/07/2018
15.63
 1,800 16.52 17.12 14.94 0 0 0
20/07/2018
16.52
 4,510 16.62 17.12 15.04 0 1,800 -0.0
19/07/2018
16.62
 560,500 16.62 17.32 15.04 556,000 278,400 4.2
18/07/2018
16.62
 3,900 15.24 16.72 15.14 400 2,500 -0.0
17/07/2018
15.24
 16,610 14.45 15.73 13.95 0 5,000 -0.1
16/07/2018
14.45
 1,142,000 14.45 15.73 13.75 1,140,000 1,000 16.9
13/07/2018
14.45
 200 13.56 14.45 12.66 0 0 0
12/07/2018
13.56
 300 12.37 13.56 11.18 0 0 0
11/07/2018
12.37
 3,900 13.36 14.64 12.37 0 0 0
10/07/2018
13.36
 300 14.74 14.74 13.36 0 0 0
09/07/2018
14.74
 800 14.05 14.74 14.05 0 0 0
06/07/2018
14.05
 474,000 15.53 15.53 14.05 1,500 61,000 -0.9
05/07/2018
15.53
 4,700 14.54 15.93 13.26 100 0 0.0
04/07/2018
14.54
 900 14.25 14.64 13.46 0 600 -0.0
03/07/2018
14.25
 4,100 13.36 14.45 13.16 0 0 0
02/07/2018
13.36
 893,200 12.17 13.36 12.27 30,700 5,000 0.3
29/06/2018
12.17
 11,100 12.66 12.66 12.17 0 3,000 -0.0
28/06/2018
12.66
 7,500 11.97 12.66 12.17 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |