CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.20
-0.10
(-1.37%)
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)
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
07/11/2016
13.24
 101,900 12.34 13.53 12.14 500 0 0.0
04/11/2016
12.34
 40,500 12.44 12.94 12.24 1,300 0 0.0
03/11/2016
12.44
 63,700 12.34 12.94 11.94 20,000 0 0.2
02/11/2016
12.34
 90,100 12.24 12.84 12.24 41,000 0 0.5
01/11/2016
12.24
 50,900 11.94 12.44 11.84 4,000 0 0.0
31/10/2016
11.94
 773,100 11.64 11.94 11.44 2,200 637,900 -7.5
28/10/2016
11.64
 182,500 11.74 11.94 11.64 9,800 0 0.1
27/10/2016
11.74
 184,300 11.64 12.04 11.64 0 2,000 -0.0
26/10/2016
11.64
 198,400 11.64 11.84 11.44 7,500 0 0.1
25/10/2016
11.64
 325,500 11.64 11.74 11.54 10,000 0 0.1
24/10/2016
11.64
 868,400 11.74 11.74 11.25 54,300 570,000 -6.1
21/10/2016
11.74
 248,800 11.54 11.74 11.25 96,400 14,100 0.9
20/10/2016
11.54
 247,300 11.54 11.84 11.54 20,100 15,000 0.1
19/10/2016
11.54
 501,700 11.74 12.34 11.54 45,100 91,500 -0.5
18/10/2016
11.74
 345,700 11.74 11.84 11.64 28,000 0 0.3
17/10/2016
11.74
 362,200 12.04 12.04 11.74 23,000 250,000 -2.7
14/10/2016
12.04
 333,800 12.14 12.24 12.04 15,100 0 0.2
13/10/2016
12.14
 415,100 11.94 12.94 11.74 41,700 0 0.5
12/10/2016
11.94
 384,700 12.04 12.24 11.74 69,800 230,000 -1.9
11/10/2016
12.04
 260,600 12.14 12.34 11.94 78,700 0 1.0
10/10/2016
12.14
 332,300 12.34 12.44 12.14 55,500 0 0.7
07/10/2016
12.34
 349,100 13.34 13.34 12.24 85,000 87,200 -0.0
06/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/10/2016
13.34
 853,500 12.27 13.44 12.24 200,000 0 2.7
05/10/2016
12.27
 459,500 12.46 12.64 12.27 91,500 0 1.3
04/10/2016
12.46
 318,200 12.55 12.73 12.46 53,500 225,000 -2.4
03/10/2016
12.55
 373,400 12.73 13.09 12.55 97,000 0 1.4
30/09/2016
12.73
 349,400 13.00 13.09 12.73 10,000 0 0.1
29/09/2016
13.00
 415,100 12.64 13.82 12.64 0 28,600 -0.4
28/09/2016
12.64
 208,400 13.91 13.91 12.64 0 4,300 -0.1
27/09/2016
13.91
 212,700 13.82 14.18 13.73 65,200 200,000 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |