CTCP Chứng khoán Đầu tư Việt Nam (ivs)

7.30
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
(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)
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
27/06/2016
16.46
 131,700 16.55 16.55 16.37 0 0 0
24/06/2016
16.55
 156,600 16.82 16.82 16.18 0 0 0
23/06/2016
16.82
 245,700 16.18 17.00 16.18 0 0 0
22/06/2016
16.18
 217,300 16.18 16.18 16.09 0 0 0
21/06/2016
16.18
 200,800 16.27 16.27 16.09 0 0 0
20/06/2016
16.27
 291,600 16.27 16.37 15.91 0 10,000 -0.2
17/06/2016
16.27
 276,400 16.27 16.27 16.09 0 0 0
16/06/2016
16.27
 295,900 16.27 16.27 16.18 0 0 0
15/06/2016
16.27
 246,300 16.27 16.27 16.09 0 0 0
14/06/2016
16.27
 291,700 16.27 16.27 16.18 0 0 0
13/06/2016
16.27
 290,300 16.27 16.27 16.09 0 0 0
10/06/2016
16.27
 234,700 16.27 16.37 16.18 0 0 0
09/06/2016
16.27
 222,900 16.27 16.27 16.18 0 0 0
08/06/2016
16.27
 183,600 16.27 16.37 16.27 0 0 0
07/06/2016
16.27
 240,600 16.18 16.27 16.18 0 0 0
06/06/2016
16.18
 193,400 16.18 16.27 16.09 0 0 0
03/06/2016
16.18
 201,800 16.37 16.37 16.18 0 0 0
02/06/2016
16.37
 204,900 16.27 16.37 16.18 0 0 0
01/06/2016
16.27
 195,400 16.27 16.37 16.18 0 0 0
31/05/2016
16.27
 210,000 16.18 16.37 16.18 0 0 0
30/05/2016
16.18
 202,900 16.09 16.27 16.00 0 0 0
27/05/2016
16.09
 205,400 16.09 16.18 16.00 0 0 0
26/05/2016
16.09
 199,800 16.09 16.18 15.91 0 0 0
25/05/2016
16.09
 213,400 16.09 16.27 16.09 0 0 0
24/05/2016
16.09
 224,800 16.09 16.18 16.00 0 0 0
23/05/2016
16.09
 213,600 16.09 16.18 15.91 0 0 0
20/05/2016
16.09
 225,700 16.00 16.09 15.91 0 0 0
19/05/2016
16.00
 279,900 16.18 16.27 16.00 0 0 0
18/05/2016
16.18
 270,400 16.18 16.27 16.18 0 1,000 -0.0
17/05/2016
16.18
 245,300 16.18 16.27 16.09 0 0 0
16/05/2016
16.18
 201,800 16.18 16.18 16.00 0 0 0
13/05/2016
16.18
 178,500 16.18 16.27 16.09 0 0 0
12/05/2016
16.18
 203,200 16.18 16.27 16.09 0 0 0
11/05/2016
16.18
 236,400 16.09 16.27 15.91 0 0 0
10/05/2016
16.09
 234,400 16.18 16.18 15.91 0 0 0
09/05/2016
16.18
 353,300 16.09 16.46 15.73 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |