CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
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
(2026-02-23) 		-0.80 -9.64% 1,491,600 310,300 2.4
7.20
8.30
7.30
2 tháng
(2026-01-19) 		-0.90 -10.71% 3,381,700 967,300 7.8
7.20
8.50
7.30
3 tháng
(2025-12-18) 		-1.10 -12.79% 6,659,200 1,590,500 13.5
7.20
9.70
7.30
6 tháng
(2025-09-19) 		-2.90 -27.88% 16,991,800 3,453,300 30.1
7.20
10.40
7.30
12 tháng
(2025-03-24) 		-2.75 -26.83% 62,564,900 -3,039,010 -31.5
7.20
11.60
7.30
24 tháng
(2024-03-28) 		-5.24 -41.12% 98,274,080 -2,022,099 -23.2
7.20
13.63
7.30
36 tháng
(2023-04-03) 		2.23 42.19% 141,509,787 -3,621,560 -42.6
5.27
14.23
7.30
60 tháng
(2021-04-13) 		-3.05 -28.90% 194,667,172 -5,494,321 -81.8
3.88
21.89
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2017
11.54
 9,200 11.84 11.84 11.25 600 0 0.0
03/04/2017
11.84
 4,500 11.74 11.84 11.74 4,300 0 0.1
31/03/2017
11.74
 3,600 11.84 12.14 11.64 0 0 0
30/03/2017
11.84
 6,600 12.14 12.34 11.64 3,400 0 0.0
29/03/2017
12.14
 76,200 12.14 12.34 10.95 35,700 5,800 0.3
28/03/2017
12.14
 11,400 12.44 12.44 11.94 5,800 0 0.1
27/03/2017
12.44
 3,200 12.74 12.74 12.44 0 0 0
24/03/2017
12.74
 312,500 11.94 12.84 11.84 20,000 5,000 0.2
23/03/2017
11.94
 115,800 12.34 12.54 11.94 0 0 0
22/03/2017
12.34
 113,400 12.44 12.54 12.14 9,800 0 0.1
21/03/2017
12.44
 108,100 12.54 12.74 12.34 0 500 -0.0
20/03/2017
12.54
 145,200 12.64 12.84 12.34 8,000 0 0.1
17/03/2017
12.64
 206,400 12.54 12.94 12.14 0 3,100 -0.0
16/03/2017
12.54
 290,400 12.24 12.74 12.04 1,000 0 0.0
15/03/2017
12.24
 113,600 12.24 12.44 11.94 1,000 0 0.0
14/03/2017
12.24
 271,200 11.64 12.24 11.54 1,000 1,600 -0.0
13/03/2017
11.64
 25,600 11.94 11.94 11.54 600 0 0.0
10/03/2017
11.94
 111,400 11.54 11.94 11.54 16,500 600 0.2
09/03/2017
11.54
 40,500 11.44 11.74 11.44 9,800 0 0.1
08/03/2017
11.44
 33,000 11.74 11.94 11.15 3,500 0 0.0
07/03/2017
11.74
 47,100 11.94 11.94 11.35 10,400 6,000 0.1
06/03/2017
11.94
 31,800 11.64 11.94 11.35 4,300 0 0.0
03/03/2017
11.64
 28,300 11.74 11.74 11.44 5,000 0 0.1
02/03/2017
11.74
 32,200 11.64 11.94 11.44 12,700 0 0.1
01/03/2017
11.64
 18,200 11.64 11.94 11.54 1,800 0 0.0
28/02/2017
11.64
 68,600 11.64 11.84 11.44 46,300 5,000 0.5
27/02/2017
11.64
 38,000 11.74 12.34 11.64 22,000 8,000 0.2
24/02/2017
11.74
 45,400 11.94 11.94 11.64 10,400 0 0.1
23/02/2017
11.94
 42,000 11.94 12.24 11.64 13,500 0 0.2
22/02/2017
11.94
 46,900 11.74 12.14 11.64 6,600 0 0.1
21/02/2017
11.74
 64,300 11.64 11.94 11.64 16,600 0 0.2
20/02/2017
11.64
 32,100 11.74 11.94 11.64 11,200 0 0.1
17/02/2017
11.74
 25,700 11.84 12.14 11.64 11,200 500 0.1
16/02/2017
11.84
 68,800 12.14 12.34 11.74 36,700 10,000 0.3
15/02/2017
12.14
 101,000 12.24 12.44 11.64 58,300 7,500 0.6
14/02/2017
12.24
 63,900 12.24 12.54 11.74 32,700 8,400 0.3
13/02/2017
12.24
 31,200 12.14 12.64 11.74 17,000 1,500 0.2
10/02/2017
12.14
 12,900 12.14 12.34 11.74 10,000 0 0.1
09/02/2017
12.14
 12,600 12.44 12.74 11.54 1,100 0 0.0
08/02/2017
12.44
 24,400 11.54 12.44 11.64 4,400 0 0.1
07/02/2017
11.54
 75,000 11.74 12.14 11.54 34,600 18,500 0.2
06/02/2017
11.74
 49,800 11.94 13.04 11.44 27,400 10,000 0.2
03/02/2017
11.94
 57,400 12.44 13.53 11.64 10,700 2,000 0.1
02/02/2017
12.44
 4,500 12.84 12.84 11.74 0 600 -0.0
25/01/2017
12.84
 21,000 12.44 13.44 12.04 7,300 0 0.1
24/01/2017
12.44
 27,830 13.24 14.23 12.14 25,000 0 0.3
23/01/2017
13.24
 28,300 12.44 13.63 12.04 19,200 0 0.2
20/01/2017
12.44
 14,200 12.84 13.34 12.44 10,100 1,800 0.1
19/01/2017
12.84
 24,600 12.74 12.94 12.44 15,700 0 0.2
18/01/2017
12.74
 12,600 12.84 14.03 12.74 2,200 800 0.0
17/01/2017
12.84
 19,500 13.14 13.34 12.84 13,300 1,000 0.2
16/01/2017
13.14
 13,300 13.34 13.53 12.84 2,800 0 0.0
13/01/2017
13.34
 12,530 13.44 13.83 12.84 3,000 800 0.0
12/01/2017
13.44
 10,550 13.14 13.93 12.94 2,000 0 0.0
11/01/2017
13.14
 20,300 13.04 13.44 12.94 3,800 0 0.0
10/01/2017
13.04
 21,200 13.34 13.34 13.04 11,000 0 0.1
09/01/2017
13.34
 22,400 14.13 14.13 13.34 10,000 2,800 0.1
06/01/2017
14.13
 23,200 14.13 14.43 13.44 0 800 -0.0
05/01/2017
14.13
 12,500 14.53 14.73 14.03 0 1,700 -0.0
04/01/2017
14.53
 74,600 14.83 14.83 13.93 10,000 1,000 0.1
03/01/2017
14.83
 29,900 14.73 14.83 14.23 10,000 103,800 -1.3
30/12/2016
14.73
 13,100 14.83 14.93 14.53 0 500 -0.0
29/12/2016
14.83
 29,100 14.83 14.93 14.43 0 0 0
28/12/2016
14.83
 75,300 14.93 14.93 14.43 30,800 500 0.4

Chính sách bảo mật | Điều khoản sử dụng |