CTCP Chứng khoán Đầu tư Việt Nam (ivs)

8.30
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
(2025-12-29) 		-0.60 -6.74% 3,775,400 505,000 4.7
8.30
9.70
8.30
2 tháng
(2025-12-01) 		-0.70 -7.78% 4,947,500 991,800 8.9
8.30
9.70
8.30
3 tháng
(2025-10-30) 		-0.40 -4.60% 7,852,000 2,479,200 22.2
8.30
9.70
8.30
6 tháng
(2025-08-01) 		-1.60 -16.16% 44,765,900 -1,009,500 -9.3
8.30
11.60
8.30
12 tháng
(2025-02-03) 		-2.45 -22.78% 64,229,830 -3,071,609 -29.6
8.30
11.60
8.30
24 tháng
(2024-02-15) 		-1.85 -18.24% 104,166,311 -2,961,799 -31.6
8.30
14.23
8.30
36 tháng
(2023-02-13) 		2.23 36.72% 139,931,428 -4,690,460 -50.5
4.98
14.23
8.30
60 tháng
(2021-02-23) 		0.14 1.71% 194,880,504 -6,638,621 -91.7
3.88
21.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |