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)
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
27/12/2016
14.93
 49,300 14.73 15.33 14.63 6,500 800 0.1
26/12/2016
14.73
 49,500 14.83 14.93 14.63 0 313,000 -4.3
23/12/2016
14.83
 59,700 14.83 14.83 14.43 22,000 0 0.3
22/12/2016
14.83
 49,300 14.83 14.93 14.63 10,600 800 0.1
21/12/2016
14.83
 95,400 14.43 14.93 14.23 15,700 0 0.2
20/12/2016
14.43
 53,500 14.63 14.63 13.93 18,000 800 0.2
19/12/2016
14.63
 48,600 14.83 14.83 14.33 11,500 3,500 0.1
16/12/2016
14.83
 55,700 14.83 14.93 14.33 0 300,500 -4.1
15/12/2016
14.83
 53,000 14.83 15.03 14.43 1,900 5,000 -0.0
14/12/2016
14.83
 90,200 14.63 14.83 14.43 32,600 0 0.5
13/12/2016
14.63
 63,700 14.93 14.93 14.23 0 5,000 -0.1
12/12/2016
14.93
 54,600 15.03 15.33 14.63 6,000 3,000 0.0
09/12/2016
15.03
 55,900 14.73 15.43 14.53 8,000 2,000 0.1
08/12/2016
14.73
 61,900 14.53 14.83 14.43 12,800 1,000 0.2
07/12/2016
14.53
 73,100 14.63 14.73 14.33 9,400 0 0.1
06/12/2016
14.63
 49,700 14.73 14.73 14.43 6,500 300 0.1
05/12/2016
14.73
 60,000 14.93 14.93 14.53 17,000 0 0.2
02/12/2016
14.93
 68,200 14.43 15.82 14.33 10,000 0 0.1
01/12/2016
14.43
 123,700 14.33 14.43 14.03 55,000 0 0.8
30/11/2016
14.33
 62,700 14.23 14.33 14.03 16,800 0 0.2
29/11/2016
14.23
 72,900 14.43 14.43 13.93 30,600 0 0.4
28/11/2016
14.43
 67,800 14.53 14.53 13.93 20,400 0 0.3
25/11/2016
14.53
 101,200 14.53 14.63 14.13 33,700 0 0.5
24/11/2016
14.53
 88,000 14.63 14.73 13.73 22,500 200 0.3
23/11/2016
14.63
 88,100 14.73 14.83 14.43 25,100 0 0.4
22/11/2016
14.73
 71,000 14.43 14.73 14.33 22,000 0 0.3
21/11/2016
14.43
 64,900 14.83 14.93 14.13 9,500 250,100 -3.2
18/11/2016
14.83
 131,100 15.13 15.23 14.13 92,700 0 1.4
17/11/2016
15.13
 82,700 15.33 15.33 14.73 35,400 0 0.5
16/11/2016
15.33
 176,800 14.93 15.92 14.33 78,800 1,000 1.2
15/11/2016
14.93
 166,480 14.33 15.03 13.93 80,100 0 1.2
14/11/2016
14.33
 169,600 14.43 14.43 13.83 86,100 13,000 1.0
11/11/2016
14.43
 148,300 14.43 14.53 13.63 40,000 0 0.6
10/11/2016
14.43
 163,400 13.14 14.43 12.74 40,000 54,300 -0.2
09/11/2016
13.14
 123,900 13.24 13.24 12.84 15,000 0 0.2
08/11/2016
13.24
 136,700 13.24 13.53 12.94 10,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |