CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.90
0.10
(1.14%)
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
(2025-11-05) 		-0.30 -3.30% 1,764,600 723,800 6.5
8.70
9.20
8.90
2 tháng
(2025-10-06) 		-1.60 -15.38% 7,220,100 1,730,100 15.4
8.50
10.40
8.90
3 tháng
(2025-09-08) 		-1.80 -16.98% 14,389,100 1,869,100 17.0
8.50
10.90
8.90
6 tháng
(2025-06-09) 		-0.46 -4.92% 51,985,300 -5,510,000 -53.3
8.50
11.60
8.90
12 tháng
(2024-12-10) 		-0.16 -1.75% 65,651,567 -2,766,099 -23.8
8.50
11.60
8.90
24 tháng
(2023-12-18) 		-1.35 -13.31% 102,073,127 -3,818,509 -39.2
8.50
14.23
8.90
36 tháng
(2022-12-21) 		3.62 70.05% 135,659,928 -5,566,460 -58.4
4.98
14.23
8.90
60 tháng
(2020-12-31) 		0.84 10.53% 193,069,966 -7,658,421 -100.9
3.88
21.89
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
13.82
 267,100 13.82 14.09 13.46 66,100 150,200 -1.3
23/09/2016
13.82
 345,400 12.64 13.82 12.64 136,100 48,600 1.3
22/09/2016
12.64
 324,100 12.82 12.91 12.55 72,800 8,100 0.9
21/09/2016
12.82
 296,900 12.82 13.09 12.82 46,600 0 0.7
20/09/2016
12.82
 300,200 12.73 12.91 12.64 44,900 0 0.6
19/09/2016
12.73
 395,100 12.91 13.18 12.64 84,500 256,400 -2.4
16/09/2016
12.91
 359,400 12.82 14.09 12.82 97,700 0 1.5
15/09/2016
12.82
 235,600 13.00 13.00 12.55 25,500 0 0.4
14/09/2016
13.00
 324,700 13.73 13.73 13.00 57,700 269,400 -3.2
13/09/2016
13.73
 352,700 13.64 13.82 13.46 91,800 0 1.4
12/09/2016
13.64
 344,900 14.46 14.46 13.46 76,100 234,100 -2.6
09/09/2016
14.46
 338,800 14.37 15.73 14.37 54,300 0 0.9
08/09/2016
14.37
 477,100 13.91 15.27 13.91 187,000 0 3.0
07/09/2016
13.91
 686,900 13.27 14.55 13.00 229,500 900 3.6
06/09/2016
13.27
 322,200 13.73 13.73 12.73 0 100 -0.0
05/09/2016
13.73
 150,900 14.64 14.91 13.64 30,100 28,800 0.0
01/09/2016
14.64
 170,000 15.55 15.55 14.55 5,400 2,200 0.0
31/08/2016
15.55
 179,700 15.64 15.64 15.46 1,000 400 0.0
30/08/2016
15.64
 160,500 15.46 15.64 15.27 0 0 0
29/08/2016
15.46
 208,900 14.82 15.46 14.82 1,000 0 0.0
26/08/2016
14.82
 201,400 14.73 14.82 14.73 0 0 0
25/08/2016
14.73
 169,300 15.46 15.46 14.73 0 6,800 -0.1
24/08/2016
15.46
 205,100 15.46 15.46 14.91 600 3,600 -0.0
23/08/2016
15.46
 246,200 15.18 15.46 14.82 100 4,400 -0.1
22/08/2016
15.18
 191,400 15.46 15.55 14.82 600 5,900 -0.1
19/08/2016
15.46
 207,900 15.55 15.55 15.37 0 1,300 -0.0
18/08/2016
15.55
 187,700 16.09 16.09 15.46 0 9,500 -0.2
17/08/2016
16.09
 171,400 16.37 16.37 16.09 0 5,000 -0.1
16/08/2016
16.37
 223,000 16.46 16.55 16.27 0 3,800 -0.1
15/08/2016
16.46
 171,500 16.73 16.73 16.46 0 5,900 -0.1
12/08/2016
16.73
 170,300 17.00 17.18 16.73 0 0 0
11/08/2016
17.00
 160,100 16.91 17.00 16.91 0 0 0
10/08/2016
16.91
 179,500 16.82 16.91 16.73 0 0 0
09/08/2016
16.82
 166,800 16.82 17.00 16.82 0 0 0
08/08/2016
16.82
 196,100 16.82 16.91 16.73 0 0 0
05/08/2016
16.82
 186,500 16.91 17.00 16.73 0 0 0
04/08/2016
16.91
 166,300 17.00 17.18 16.91 0 0 0
03/08/2016
17.00
 351,500 17.09 17.18 16.64 0 0 0
02/08/2016
17.09
 177,000 17.27 17.27 17.00 0 0 0
01/08/2016
17.27
 173,300 17.37 17.37 17.18 0 0 0
29/07/2016
17.37
 195,100 17.46 17.55 17.27 0 0 0
28/07/2016
17.46
 198,200 17.37 17.46 17.37 0 0 0
27/07/2016
17.37
 200,400 17.18 17.46 17.09 0 0 0
26/07/2016
17.18
 185,400 17.09 17.18 17.00 0 0 0
25/07/2016
17.09
 166,900 17.09 17.18 17.00 0 0 0
22/07/2016
17.09
 173,700 17.18 17.18 16.91 3,000 0 0.1
21/07/2016
17.18
 204,100 17.27 17.37 17.09 0 0 0
20/07/2016
17.27
 203,600 17.37 17.37 17.18 0 0 0
19/07/2016
17.37
 208,600 17.37 17.37 17.27 10,000 0 0.2
18/07/2016
17.37
 246,800 17.27 17.37 17.18 0 0 0
15/07/2016
17.27
 229,900 17.37 17.37 17.09 0 0 0
14/07/2016
17.37
 202,100 17.37 17.46 17.18 0 0 0
13/07/2016
17.37
 229,200 17.18 17.46 17.18 0 0 0
12/07/2016
17.18
 165,700 17.09 17.18 16.82 0 1,200 -0.0
11/07/2016
17.09
 158,200 17.37 17.46 17.09 0 0 0
08/07/2016
17.37
 92,600 17.46 17.46 17.18 0 300 -0.0
07/07/2016
17.46
 124,900 17.37 17.46 17.27 0 0 0
06/07/2016
17.37
 109,500 17.37 17.46 17.18 0 0 0
05/07/2016
17.37
 111,300 17.27 17.46 17.27 0 0 0
04/07/2016
17.27
 111,200 17.27 17.37 16.82 0 0 0
01/07/2016
17.27
 178,500 17.18 17.37 16.91 0 0 0
30/06/2016
17.18
 263,300 16.91 17.37 16.27 0 0 0
29/06/2016
16.91
 222,700 16.27 16.91 16.27 0 0 0
28/06/2016
16.27
 187,000 16.46 16.46 16.00 0 0 0
27/06/2016
16.46
 131,700 16.55 16.55 16.37 0 0 0
24/06/2016
16.55
 156,600 16.82 16.82 16.18 0 0 0
23/06/2016
16.82
 245,700 16.18 17.00 16.18 0 0 0
22/06/2016
16.18
 217,300 16.18 16.18 16.09 0 0 0
21/06/2016
16.18
 200,800 16.27 16.27 16.09 0 0 0
20/06/2016
16.27
 291,600 16.27 16.37 15.91 0 10,000 -0.2
17/06/2016
16.27
 276,400 16.27 16.27 16.09 0 0 0
16/06/2016
16.27
 295,900 16.27 16.27 16.18 0 0 0
15/06/2016
16.27
 246,300 16.27 16.27 16.09 0 0 0
14/06/2016
16.27
 291,700 16.27 16.27 16.18 0 0 0
13/06/2016
16.27
 290,300 16.27 16.27 16.09 0 0 0
10/06/2016
16.27
 234,700 16.27 16.37 16.18 0 0 0
09/06/2016
16.27
 222,900 16.27 16.27 16.18 0 0 0
08/06/2016
16.27
 183,600 16.27 16.37 16.27 0 0 0
07/06/2016
16.27
 240,600 16.18 16.27 16.18 0 0 0
06/06/2016
16.18
 193,400 16.18 16.27 16.09 0 0 0
03/06/2016
16.18
 201,800 16.37 16.37 16.18 0 0 0
02/06/2016
16.37
 204,900 16.27 16.37 16.18 0 0 0
01/06/2016
16.27
 195,400 16.27 16.37 16.18 0 0 0
31/05/2016
16.27
 210,000 16.18 16.37 16.18 0 0 0
30/05/2016
16.18
 202,900 16.09 16.27 16.00 0 0 0
27/05/2016
16.09
 205,400 16.09 16.18 16.00 0 0 0
26/05/2016
16.09
 199,800 16.09 16.18 15.91 0 0 0
25/05/2016
16.09
 213,400 16.09 16.27 16.09 0 0 0
24/05/2016
16.09
 224,800 16.09 16.18 16.00 0 0 0
23/05/2016
16.09
 213,600 16.09 16.18 15.91 0 0 0
20/05/2016
16.09
 225,700 16.00 16.09 15.91 0 0 0
19/05/2016
16.00
 279,900 16.18 16.27 16.00 0 0 0
18/05/2016
16.18
 270,400 16.18 16.27 16.18 0 1,000 -0.0
17/05/2016
16.18
 245,300 16.18 16.27 16.09 0 0 0
16/05/2016
16.18
 201,800 16.18 16.18 16.00 0 0 0
13/05/2016
16.18
 178,500 16.18 16.27 16.09 0 0 0
12/05/2016
16.18
 203,200 16.18 16.27 16.09 0 0 0
11/05/2016
16.18
 236,400 16.09 16.27 15.91 0 0 0
10/05/2016
16.09
 234,400 16.18 16.18 15.91 0 0 0
09/05/2016
16.18
 353,300 16.09 16.46 15.73 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |