CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.40
-0.10
(-1.54%)
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
(2026-08-18) 		0.10 1.56% 808,200 440,000 3.2
6.20
8.50
6.40
2 tháng
(2026-07-20) 		0.14 2.15% 1,538,600 516,100 3.7
6.16
8.50
6.40
3 tháng
(2026-06-19) 		-0.36 -5.25% 2,480,400 599,700 4.3
6.16
8.50
6.40
6 tháng
(2026-03-23) 		-0.36 -5.25% 6,940,900 550,800 4.1
6.16
9.05
6.40
12 tháng
(2025-09-22) 		-3.74 -36.53% 24,581,600 3,941,100 33.8
6.16
10.34
6.40
24 tháng
(2024-09-27) 		-3.39 -34.31% 84,913,666 993,601 3.6
6.16
13.06
6.40
36 tháng
(2023-10-03) 		-2.90 -30.85% 124,000,676 -186,399 -13.2
6.04
14.15
6.40
60 tháng
(2021-10-13) 		-5.18 -44.33% 189,140,337 -3,360,760 -66.5
3.86
21.77
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2017
10.88
 2,900 10.98 10.98 9.89 1,000 0 0.0
14/04/2017
10.98
 2,900 10.79 10.98 10.59 272,600 500 2.7
13/04/2017
10.79
 24,400 10.79 10.98 10.39 6,700 1,400 0.1
12/04/2017
10.79
 18,400 10.79 11.08 10.49 0 500 -0.0
11/04/2017
10.79
 12,000 11.08 11.18 10.49 0 1,000 -0.0
10/04/2017
11.08
 7,750 11.28 11.87 10.69 0 279,100 -2.9
07/04/2017
11.28
 28,900 11.48 11.48 10.69 0 0 0
05/04/2017
11.48
 13,600 11.48 11.48 10.59 900 0 0.0
04/04/2017
11.48
 9,200 11.77 11.77 11.18 600 0 0.0
03/04/2017
11.77
 4,500 11.68 11.77 11.68 4,300 0 0.1
31/03/2017
11.68
 3,600 11.77 12.07 11.58 0 0 0
30/03/2017
11.77
 6,600 12.07 12.27 11.58 3,400 0 0.0
29/03/2017
12.07
 76,200 12.07 12.27 10.88 35,700 5,800 0.3
28/03/2017
12.07
 11,400 12.37 12.37 11.87 5,800 0 0.1
27/03/2017
12.37
 3,200 12.66 12.66 12.37 0 0 0
24/03/2017
12.66
 312,500 11.87 12.76 11.77 20,000 5,000 0.2
23/03/2017
11.87
 115,800 12.27 12.47 11.87 0 0 0
22/03/2017
12.27
 113,400 12.37 12.47 12.07 9,800 0 0.1
21/03/2017
12.37
 108,100 12.47 12.66 12.27 0 500 -0.0
20/03/2017
12.47
 145,200 12.57 12.76 12.27 8,000 0 0.1
17/03/2017
12.57
 206,400 12.47 12.86 12.07 0 3,100 -0.0
16/03/2017
12.47
 290,400 12.17 12.66 11.97 1,000 0 0.0
15/03/2017
12.17
 113,600 12.17 12.37 11.87 1,000 0 0.0
14/03/2017
12.17
 271,200 11.58 12.17 11.48 1,000 1,600 -0.0
13/03/2017
11.58
 25,600 11.87 11.87 11.48 600 0 0.0
10/03/2017
11.87
 111,400 11.48 11.87 11.48 16,500 600 0.2
09/03/2017
11.48
 40,500 11.38 11.68 11.38 9,800 0 0.1
08/03/2017
11.38
 33,000 11.68 11.87 11.08 3,500 0 0.0
07/03/2017
11.68
 47,100 11.87 11.87 11.28 10,400 6,000 0.1
06/03/2017
11.87
 31,800 11.58 11.87 11.28 4,300 0 0.0
03/03/2017
11.58
 28,300 11.68 11.68 11.38 5,000 0 0.1
02/03/2017
11.68
 32,200 11.58 11.87 11.38 12,700 0 0.1
01/03/2017
11.58
 18,200 11.58 11.87 11.48 1,800 0 0.0
28/02/2017
11.58
 68,600 11.58 11.77 11.38 46,300 5,000 0.5
27/02/2017
11.58
 38,000 11.68 12.27 11.58 22,000 8,000 0.2
24/02/2017
11.68
 45,400 11.87 11.87 11.58 10,400 0 0.1
23/02/2017
11.87
 42,000 11.87 12.17 11.58 13,500 0 0.2
22/02/2017
11.87
 46,900 11.68 12.07 11.58 6,600 0 0.1
21/02/2017
11.68
 64,300 11.58 11.87 11.58 16,600 0 0.2
20/02/2017
11.58
 32,100 11.68 11.87 11.58 11,200 0 0.1
17/02/2017
11.68
 25,700 11.77 12.07 11.58 11,200 500 0.1
16/02/2017
11.77
 68,800 12.07 12.27 11.68 36,700 10,000 0.3
15/02/2017
12.07
 101,000 12.17 12.37 11.58 58,300 7,500 0.6
14/02/2017
12.17
 63,900 12.17 12.47 11.68 32,700 8,400 0.3
13/02/2017
12.17
 31,200 12.07 12.57 11.68 17,000 1,500 0.2
10/02/2017
12.07
 12,900 12.07 12.27 11.68 10,000 0 0.1
09/02/2017
12.07
 12,600 12.37 12.66 11.48 1,100 0 0.0
08/02/2017
12.37
 24,400 11.48 12.37 11.58 4,400 0 0.1
07/02/2017
11.48
 75,000 11.68 12.07 11.48 34,600 18,500 0.2
06/02/2017
11.68
 49,800 11.87 12.96 11.38 27,400 10,000 0.2
03/02/2017
11.87
 57,400 12.37 13.46 11.58 10,700 2,000 0.1
02/02/2017
12.37
 4,500 12.76 12.76 11.68 0 600 -0.0
25/01/2017
12.76
 21,000 12.37 13.36 11.97 7,300 0 0.1
24/01/2017
12.37
 27,830 13.16 14.15 12.07 25,000 0 0.3
23/01/2017
13.16
 28,300 12.37 13.56 11.97 19,200 0 0.2
20/01/2017
12.37
 14,200 12.76 13.26 12.37 10,100 1,800 0.1
19/01/2017
12.76
 24,600 12.66 12.86 12.37 15,700 0 0.2
18/01/2017
12.66
 12,600 12.76 13.95 12.66 2,200 800 0.0
17/01/2017
12.76
 19,500 13.06 13.26 12.76 13,300 1,000 0.2
16/01/2017
13.06
 13,300 13.26 13.46 12.76 2,800 0 0.0
13/01/2017
13.26
 12,530 13.36 13.75 12.76 3,000 800 0.0
12/01/2017
13.36
 10,550 13.06 13.85 12.86 2,000 0 0.0
11/01/2017
13.06
 20,300 12.96 13.36 12.86 3,800 0 0.0
10/01/2017
12.96
 21,200 13.26 13.26 12.96 11,000 0 0.1
09/01/2017
13.26
 22,400 14.05 14.05 13.26 10,000 2,800 0.1
06/01/2017
14.05
 23,200 14.05 14.35 13.36 0 800 -0.0
05/01/2017
14.05
 12,500 14.45 14.64 13.95 0 1,700 -0.0
04/01/2017
14.45
 74,600 14.74 14.74 13.85 10,000 1,000 0.1
03/01/2017
14.74
 29,900 14.64 14.74 14.15 10,000 103,800 -1.3
30/12/2016
14.64
 13,100 14.74 14.84 14.45 0 500 -0.0
29/12/2016
14.74
 29,100 14.74 14.84 14.35 0 0 0
28/12/2016
14.74
 75,300 14.84 14.84 14.35 30,800 500 0.4
27/12/2016
14.84
 49,300 14.64 15.24 14.54 6,500 800 0.1
26/12/2016
14.64
 49,500 14.74 14.84 14.54 0 313,000 -4.3
23/12/2016
14.74
 59,700 14.74 14.74 14.35 22,000 0 0.3
22/12/2016
14.74
 49,300 14.74 14.84 14.54 10,600 800 0.1
21/12/2016
14.74
 95,400 14.35 14.84 14.15 15,700 0 0.2
20/12/2016
14.35
 53,500 14.54 14.54 13.85 18,000 800 0.2
19/12/2016
14.54
 48,600 14.74 14.74 14.25 11,500 3,500 0.1
16/12/2016
14.74
 55,700 14.74 14.84 14.25 0 300,500 -4.1
15/12/2016
14.74
 53,000 14.74 14.94 14.35 1,900 5,000 -0.0
14/12/2016
14.74
 90,200 14.54 14.74 14.35 32,600 0 0.5
13/12/2016
14.54
 63,700 14.84 14.84 14.15 0 5,000 -0.1
12/12/2016
14.84
 54,600 14.94 15.24 14.54 6,000 3,000 0.0
09/12/2016
14.94
 55,900 14.64 15.34 14.45 8,000 2,000 0.1
08/12/2016
14.64
 61,900 14.45 14.74 14.35 12,800 1,000 0.2
07/12/2016
14.45
 73,100 14.54 14.64 14.25 9,400 0 0.1
06/12/2016
14.54
 49,700 14.64 14.64 14.35 6,500 300 0.1
05/12/2016
14.64
 60,000 14.84 14.84 14.45 17,000 0 0.2
02/12/2016
14.84
 68,200 14.35 15.73 14.25 10,000 0 0.1
01/12/2016
14.35
 123,700 14.25 14.35 13.95 55,000 0 0.8
30/11/2016
14.25
 62,700 14.15 14.25 13.95 16,800 0 0.2
29/11/2016
14.15
 72,900 14.35 14.35 13.85 30,600 0 0.4
28/11/2016
14.35
 67,800 14.45 14.45 13.85 20,400 0 0.3
25/11/2016
14.45
 101,200 14.45 14.54 14.05 33,700 0 0.5
24/11/2016
14.45
 88,000 14.54 14.64 13.65 22,500 200 0.3
23/11/2016
14.54
 88,100 14.64 14.74 14.35 25,100 0 0.4
22/11/2016
14.64
 71,000 14.35 14.64 14.25 22,000 0 0.3
21/11/2016
14.35
 64,900 14.74 14.84 14.05 9,500 250,100 -3.2
18/11/2016
14.74
 131,100 15.04 15.14 14.05 92,700 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |