CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.90
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
(2026-05-20) 		0 0% 577,300 42,600 0
6.50
7.20
6.90
2 tháng
(2026-04-20) 		0.40 6.15% 2,528,900 739,700 0
6.30
7.30
6.90
3 tháng
(2026-03-23) 		0 0% 4,312,500 477,400 2.5
6.30
7.30
6.90
6 tháng
(2025-12-22) 		-1.80 -20.69% 10,970,400 2,054,500 15.9
6.30
9.70
6.90
12 tháng
(2025-06-24) 		-2.36 -25.45% 63,227,900 -3,289,700 -36.0
6.30
11.60
6.90
24 tháng
(2024-07-01) 		-4.45 -39.18% 85,029,897 -240,699 -3.4
6.30
11.94
6.90
36 tháng
(2023-07-05) 		-2.26 -24.64% 138,269,753 -2,694,660 -36.1
6.30
14.23
6.90
60 tháng
(2021-07-15) 		-2.06 -22.96% 191,781,156 -4,857,260 -77.2
3.88
21.89
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
10.95
 24,700 10.95 10.95 10.95 0 0 0
24/08/2017
10.95
 25,300 10.85 10.95 10.85 0 5,100 -0.1
23/08/2017
10.85
 36,900 10.85 10.95 10.75 16,400 2,800 0.1
22/08/2017
10.85
 29,200 11.15 11.15 10.85 0 0 0
21/08/2017
11.15
 129,800 11.15 11.25 11.05 500,000 16,400 5.3
18/08/2017
11.15
 59,700 11.15 11.15 11.05 500,000 500,000 0
17/08/2017
11.15
 140,810 11.15 11.25 10.95 0 10,000 -0.1
16/08/2017
11.15
 56,900 11.15 11.15 11.05 0 0 0
15/08/2017
11.15
 43,200 11.15 11.25 11.05 600 0 0.0
14/08/2017
11.15
 61,500 11.15 11.35 11.15 0 287,200 -3.2
11/08/2017
11.15
 121,100 11.15 11.25 11.15 0 10,000 -0.1
10/08/2017
11.15
 201,800 11.05 11.25 11.05 200 0 0.0
09/08/2017
11.05
 102,300 11.15 11.25 10.95 200 1,500 -0.0
08/08/2017
11.15
 149,600 11.15 11.15 10.85 4,700 0 0.1
07/08/2017
11.15
 114,210 11.05 11.25 10.95 1,000 0 0.0
04/08/2017
11.05
 116,700 11.15 11.25 10.95 0 0 0
03/08/2017
11.15
 127,100 11.15 11.25 11.15 0 1,000 -0.0
02/08/2017
11.15
 131,400 11.15 11.25 11.05 0 4,500 -0.1
01/08/2017
11.15
 125,600 11.15 11.15 10.95 0 0 0
31/07/2017
11.15
 129,900 11.15 11.25 11.15 5,200 17,500 -0.1
28/07/2017
11.15
 85,700 11.05 11.15 10.95 0 6,000 -0.1
27/07/2017
11.05
 104,900 10.95 11.05 10.95 0 5,000 -0.1
26/07/2017
10.95
 73,300 10.75 10.95 10.75 0 1,500 -0.0
25/07/2017
10.75
 89,400 10.45 10.75 10.35 1,500 20,000 -0.2
24/07/2017
10.45
 57,500 10.15 10.45 10.25 0 2,900 -0.0
21/07/2017
10.15
 15,610 10.15 10.25 10.15 1,900 500 0.0
20/07/2017
10.15
 16,500 10.15 10.25 10.15 0 0 0
19/07/2017
10.15
 11,210 10.05 10.25 10.05 2,000 0 0.0
18/07/2017
10.05
 45,700 10.05 10.25 10.05 0 0 0
17/07/2017
10.05
 92,100 10.05 10.35 10.05 0 0 0
14/07/2017
10.05
 25,200 10.35 10.35 10.05 0 0 0
13/07/2017
10.35
 22,200 10.35 10.35 10.25 0 2,500 -0.0
12/07/2017
10.35
 74,400 10.45 10.55 10.15 1,300 0 0.0
11/07/2017
10.45
 34,000 10.35 10.55 10.35 0 0 0
10/07/2017
10.35
 29,700 10.65 10.75 10.35 0 0 0
07/07/2017
10.65
 36,200 10.85 10.85 10.65 1,000 0 0.0
06/07/2017
10.85
 21,300 10.85 10.85 10.75 0 0 0
05/07/2017
10.85
 36,600 10.65 10.85 10.65 500 0 0.0
04/07/2017
10.65
 50,100 10.85 10.95 10.55 3,000 0 0.0
03/07/2017
10.85
 108,800 10.85 11.05 10.75 0 2,500 -0.0
30/06/2017
10.85
 142,500 10.45 10.85 10.55 1,200 500 0.0
29/06/2017
10.45
 59,100 10.55 10.65 10.45 301,700 299,700 0.0
28/06/2017
10.55
 92,200 10.65 10.75 10.45 2,000 1,000 0.0
27/06/2017
10.65
 278,810 10.75 11.05 10.65 7,400 122,200 -1.3
26/06/2017
10.75
 125,400 10.75 11.35 10.75 4,000 2,000 0.0
23/06/2017
10.75
 247,510 10.75 11.44 10.75 0 800 -0.0
22/06/2017
10.75
 269,540 10.55 11.44 10.65 1,000 1,500 -0.0
21/06/2017
10.55
 114,100 10.65 10.75 10.55 0 0 0
20/06/2017
10.65
 342,600 10.55 11.54 10.55 6,500 25,400 -0.2
19/06/2017
10.55
 246,310 10.15 10.95 10.15 0 8,300 -0.1
16/06/2017
10.15
 66,100 9.95 10.45 9.95 800 2,000 -0.0
15/06/2017
9.95
 104,300 9.85 10.05 9.75 40,700 49,000 -0.1
14/06/2017
9.85
 107,200 9.85 9.95 9.85 30,000 96,000 -0.7
13/06/2017
9.85
 197,200 9.95 9.95 9.75 115,500 137,600 -0.2
12/06/2017
9.95
 175,600 9.95 10.05 9.85 0 125,700 -1.2
09/06/2017
9.95
 57,120 9.95 9.95 9.85 0 31,700 -0.3
08/06/2017
9.95
 78,300 9.95 10.05 9.75 0 5,800 -0.1
07/06/2017
9.95
 125,200 9.95 10.05 9.75 200 5,800 -0.1
06/06/2017
9.95
 22,700 9.75 9.95 9.65 320,800 0 2.9
05/06/2017
9.75
 22,800 9.16 9.75 9.16 0 0 0
02/06/2017
9.16
 9,800 9.95 10.05 9.16 600 500 0.0
01/06/2017
9.95
 149,000 10.05 10.15 9.06 136,600 1,900 1.3
31/05/2017
10.05
 251,800 9.95 10.05 9.75 739,900 0 7.9
30/05/2017
9.95
 300 9.75 9.95 9.95 300 0 0.0
29/05/2017
9.75
 2,640 9.95 10.15 9.75 2,400 0 0.0
26/05/2017
9.95
 112,100 9.95 10.05 9.85 103,500 0 1.0
25/05/2017
9.95
 29,730 9.95 10.15 9.75 28,130 300 0.3
24/05/2017
9.95
 6,500 9.75 9.95 9.85 5,900 0 0.1
23/05/2017
9.75
 1,500 9.95 9.95 9.75 100 0 0.0
22/05/2017
9.95
 54,300 9.95 9.95 9.95 11,500 0 0.1
19/05/2017
9.95
 11,700 10.15 10.15 9.85 6,800 0 0.1
18/05/2017
10.15
 4,970 9.95 10.35 9.55 2,700 0 0.0
17/05/2017
9.95
 10,200 9.95 10.25 9.75 7,800 0 0.1
16/05/2017
9.95
 11,800 9.75 10.15 9.55 4,700 0 0.0
15/05/2017
9.75
 12,220 9.75 10.05 9.26 6,000 300 0.1
12/05/2017
9.75
 4,900 9.85 10.15 9.65 0 1,700 -0.0
11/05/2017
9.85
 7,700 9.55 9.85 9.55 0 1,700 -0.0
10/05/2017
9.55
 7,900 9.65 9.65 9.26 0 2,100 -0.0
09/05/2017
9.65
 4,200 9.45 9.65 9.35 0 1,800 -0.0
08/05/2017
9.45
 20,980 9.55 9.75 8.86 8,000 1,000 0.1
05/05/2017
9.55
 2,300 9.85 9.85 9.06 0 0 0
04/05/2017
9.85
 6,530 10.25 10.25 9.26 800 900 -0.0
03/05/2017
10.25
 8,500 10.45 10.45 9.65 0 1,600 -0.0
28/04/2017
10.45
 3,100 10.55 10.55 9.65 0 600 -0.0
27/04/2017
10.55
 2,300 10.45 10.55 10.25 0 1,000 -0.0
26/04/2017
10.45
 1,300 10.65 10.65 10.45 0 300 -0.0
25/04/2017
10.65
 3,620 10.35 10.65 10.25 0 400 -0.0
24/04/2017
10.35
 7,020 9.75 10.45 9.65 1,400 1,000 0.0
21/04/2017
9.75
 8,700 9.85 9.95 9.06 1,600 5,000 -0.0
20/04/2017
9.85
 5,200 10.15 10.15 9.26 0 2,400 -0.0
19/04/2017
10.15
 1,020 10.35 10.35 10.15 0 1,000 -0.0
18/04/2017
10.35
 19,300 10.95 10.95 9.85 200 0 0.0
17/04/2017
10.95
 2,900 11.05 11.05 9.95 1,000 0 0.0
14/04/2017
11.05
 2,900 10.85 11.05 10.65 272,600 500 2.7
13/04/2017
10.85
 24,400 10.85 11.05 10.45 6,700 1,400 0.1
12/04/2017
10.85
 18,400 10.85 11.15 10.55 0 500 -0.0
11/04/2017
10.85
 12,000 11.15 11.25 10.55 0 1,000 -0.0
10/04/2017
11.15
 7,750 11.35 11.94 10.75 0 279,100 -2.9
07/04/2017
11.35
 28,900 11.54 11.54 10.75 0 0 0
05/04/2017
11.54
 13,600 11.54 11.54 10.65 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |