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)
06/05/2016
16.09
 310,200 16.18 16.27 16.00 0 0 0
05/05/2016
16.18
 320,200 16.18 16.37 15.55 0 2,000 -0.0
04/05/2016
16.18
 288,500 16.00 16.27 15.91 0 0 0
29/04/2016
16.00
 378,900 16.09 16.27 15.55 0 0 0
28/04/2016
16.09
 565,900 15.73 16.27 15.55 0 0 0
27/04/2016
15.73
 280,100 15.82 16.18 15.73 0 0 0
26/04/2016
15.82
 312,100 15.82 15.91 15.46 0 34,600 -0.6
25/04/2016
15.82
 209,100 16.09 16.09 15.73 0 24,000 -0.4
22/04/2016: Cổ tức tiền mặt tỉ lệ: 3%
22/04/2016
16.09
 276,000 15.27 16.27 15.18 0 5,100 -0.1
21/04/2016
15.27
 195,500 15.27 15.63 15.19 0 800 -0.0
20/04/2016
15.27
 237,100 15.63 15.81 15.27 0 0 0
19/04/2016
15.63
 243,300 15.99 16.08 15.45 0 0 0
15/04/2016
15.99
 271,900 15.99 16.08 15.81 0 0 0
14/04/2016
15.99
 392,800 16.08 16.08 15.63 128,900 0 2.3
13/04/2016
16.08
 363,100 15.45 16.35 15.19 0 5,000 -0.1
12/04/2016
15.45
 311,500 15.81 15.90 15.45 76,500 0 1.3
11/04/2016
15.81
 442,500 16.44 16.61 15.45 50,400 0 0.9
08/04/2016
16.44
 505,200 15.45 16.53 15.01 203,700 0 3.6
07/04/2016
15.45
 475,900 15.36 15.54 14.74 165,100 0 2.8
06/04/2016
15.36
 468,000 15.45 15.63 15.36 99,000 0 1.7
05/04/2016
15.45
 428,700 15.27 15.45 15.19 0 0 0
04/04/2016
15.27
 495,600 14.92 15.99 14.92 45,000 0 0.8
01/04/2016
14.92
 354,000 14.74 15.01 14.74 0 0 0
31/03/2016
14.74
 400,500 14.38 15.81 14.38 69,000 0 1.2
30/03/2016
14.38
 357,400 14.29 14.47 14.20 91,000 0 1.5
29/03/2016
14.29
 386,300 14.65 14.65 14.29 99,000 0 1.6
28/03/2016
14.65
 408,200 14.65 14.83 14.56 117,000 0 1.9
25/03/2016
14.65
 371,200 14.83 15.01 14.65 63,000 0 1.0
24/03/2016
14.83
 387,100 15.01 15.19 14.83 97,500 0 1.6
23/03/2016
15.01
 493,800 15.01 15.19 14.92 213,600 4,000 3.5
22/03/2016
15.01
 470,200 15.10 15.19 14.92 292,200 0 4.9
21/03/2016
15.10
 532,400 15.36 15.54 15.10 265,300 0 4.5
18/03/2016
15.36
 421,600 15.54 15.63 15.36 207,400 0 3.6
17/03/2016
15.54
 398,200 15.63 15.81 15.54 39,800 0 0.7
16/03/2016
15.63
 373,700 15.90 16.08 15.63 95,500 0 1.7
15/03/2016
15.90
 495,000 16.44 16.53 15.90 103,900 0 1.9
14/03/2016
16.44
 413,300 16.44 18.04 16.44 69,500 0 1.4
11/03/2016
16.44
 410,800 16.44 16.70 16.35 51,900 0 1.0
10/03/2016
16.44
 320,600 16.17 17.15 15.99 68,500 0 1.3
09/03/2016
16.17
 362,700 15.99 16.35 15.63 55,800 0 1.0
08/03/2016
15.99
 327,700 16.26 16.35 15.90 0 0 0
07/03/2016
16.26
 365,100 16.26 16.35 15.99 0 0 0
04/03/2016
16.26
 332,700 16.08 16.26 15.99 0 0 0
03/03/2016
16.08
 367,500 16.08 16.35 15.99 0 0 0
02/03/2016
16.08
 450,500 15.36 16.17 15.27 0 2,000 -0.0
01/03/2016
15.36
 309,100 15.19 15.36 15.10 0 0 0
29/02/2016
15.19
 385,400 14.92 15.36 14.83 0 0 0
26/02/2016
14.92
 290,000 14.65 15.01 14.65 0 0 0
25/02/2016
14.65
 287,700 14.74 15.10 14.65 0 0 0
24/02/2016
14.74
 301,300 14.56 14.92 14.47 0 0 0
23/02/2016
14.56
 322,000 14.47 15.81 14.47 0 0 0
22/02/2016
14.47
 285,600 14.11 14.56 14.11 8,000 0 0.1
19/02/2016
14.11
 136,200 14.11 14.20 14.02 300,000 260,000 0.6
18/02/2016
14.11
 140,900 14.02 14.20 14.02 0 0 0
17/02/2016
14.02
 149,800 14.11 14.11 13.93 0 0 0
16/02/2016
14.11
 145,800 14.02 14.20 14.02 0 0 0
15/02/2016
14.02
 161,800 14.20 14.20 13.93 0 0 0
05/02/2016
14.20
 137,200 14.11 14.20 13.40 0 0 0
04/02/2016
14.11
 132,500 14.11 14.29 14.11 300 0 0.0
03/02/2016
14.11
 154,400 14.29 14.29 13.40 0 0 0
02/02/2016
14.29
 152,600 14.56 14.56 14.29 0 0 0
01/02/2016
14.56
 185,800 14.74 14.83 14.56 0 0 0
29/01/2016
14.74
 203,800 14.74 14.83 14.56 0 0 0
28/01/2016
14.74
 167,500 14.92 15.01 14.65 0 0 0
27/01/2016
14.92
 275,700 14.83 15.01 14.74 0 0 0
26/01/2016
14.83
 240,500 15.01 15.10 14.74 0 0 0
25/01/2016
15.01
 275,600 14.92 15.19 14.92 0 0 0
22/01/2016
14.92
 217,600 14.92 15.10 14.83 0 0 0
21/01/2016
14.92
 273,400 15.10 15.10 14.92 0 0 0
20/01/2016
15.10
 254,900 15.19 15.19 15.01 0 0 0
19/01/2016
15.19
 286,300 14.74 15.19 14.74 0 5,700 -0.1
18/01/2016
14.74
 276,100 15.01 15.01 14.56 0 0 0
15/01/2016
15.01
 243,100 14.92 15.10 14.83 0 0 0
14/01/2016
14.92
 428,000 15.19 15.19 14.92 104,000 0 1.7
13/01/2016
15.19
 419,100 15.36 15.54 15.19 147,500 0 2.5
12/01/2016
15.36
 479,400 15.27 15.54 15.19 220,600 0 3.8
11/01/2016
15.27
 527,300 15.19 15.45 15.19 195,000 0 3.4
08/01/2016
15.19
 598,500 15.01 15.19 14.92 249,500 0 4.2
07/01/2016
15.01
 374,300 15.19 15.19 14.92 0 0 0
06/01/2016
15.19
 296,700 15.01 15.19 14.92 133,900 0 2.3
05/01/2016
15.01
 270,400 15.27 15.27 15.01 101,600 0 1.7
04/01/2016
15.27
 362,800 15.27 15.36 15.10 185,000 0 3.2
31/12/2015
15.27
 313,300 15.27 15.27 15.19 81,900 0 1.4
30/12/2015
15.27
 347,100 15.27 15.36 15.27 156,000 100 2.7
29/12/2015
15.27
 299,700 15.27 15.36 15.19 110,100 0 1.9
28/12/2015
15.27
 568,700 15.27 15.72 15.19 159,000 0 2.7
25/12/2015
15.27
 464,500 15.36 15.54 15.27 300,400 17,300 4.9
24/12/2015
15.36
 317,500 15.36 15.63 15.36 144,000 0 2.5
23/12/2015
15.36
 135,500 15.45 15.45 15.27 0 0 0
22/12/2015
15.45
 133,900 15.45 15.54 15.36 0 0 0
21/12/2015
15.45
 116,800 15.54 15.63 15.36 0 0 0
18/12/2015
15.54
 145,700 15.72 15.72 15.45 0 0 0
17/12/2015
15.72
 185,200 15.72 15.81 15.63 0 0 0
16/12/2015
15.72
 123,800 15.54 15.72 15.54 0 0 0
15/12/2015
15.54
 168,000 15.27 15.54 15.27 0 0 0
14/12/2015
15.27
 151,700 15.27 15.36 15.10 0 0 0
11/12/2015
15.27
 141,900 15.19 15.27 15.10 0 0 0
10/12/2015
15.19
 130,900 15.27 15.27 15.01 0 0 0
09/12/2015
15.27
 120,400 15.45 15.45 15.27 0 0 0
08/12/2015
15.45
 123,800 15.36 15.54 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |