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)
17/11/2016
15.04
 82,700 15.24 15.24 14.64 35,400 0 0.5
16/11/2016
15.24
 176,800 14.84 15.83 14.25 78,800 1,000 1.2
15/11/2016
14.84
 166,480 14.25 14.94 13.85 80,100 0 1.2
14/11/2016
14.25
 169,600 14.35 14.35 13.75 86,100 13,000 1.0
11/11/2016
14.35
 148,300 14.35 14.45 13.56 40,000 0 0.6
10/11/2016
14.35
 163,400 13.06 14.35 12.66 40,000 54,300 -0.2
09/11/2016
13.06
 123,900 13.16 13.16 12.76 15,000 0 0.2
08/11/2016
13.16
 136,700 13.16 13.46 12.86 10,100 0 0.1
07/11/2016
13.16
 101,900 12.27 13.46 12.07 500 0 0.0
04/11/2016
12.27
 40,500 12.37 12.86 12.17 1,300 0 0.0
03/11/2016
12.37
 63,700 12.27 12.86 11.87 20,000 0 0.2
02/11/2016
12.27
 90,100 12.17 12.76 12.17 41,000 0 0.5
01/11/2016
12.17
 50,900 11.87 12.37 11.77 4,000 0 0.0
31/10/2016
11.87
 773,100 11.58 11.87 11.38 2,200 637,900 -7.5
28/10/2016
11.58
 182,500 11.68 11.87 11.58 9,800 0 0.1
27/10/2016
11.68
 184,300 11.58 11.97 11.58 0 2,000 -0.0
26/10/2016
11.58
 198,400 11.58 11.77 11.38 7,500 0 0.1
25/10/2016
11.58
 325,500 11.58 11.68 11.48 10,000 0 0.1
24/10/2016
11.58
 868,400 11.68 11.68 11.18 54,300 570,000 -6.1
21/10/2016
11.68
 248,800 11.48 11.68 11.18 96,400 14,100 0.9
20/10/2016
11.48
 247,300 11.48 11.77 11.48 20,100 15,000 0.1
19/10/2016
11.48
 501,700 11.68 12.27 11.48 45,100 91,500 -0.5
18/10/2016
11.68
 345,700 11.68 11.77 11.58 28,000 0 0.3
17/10/2016
11.68
 362,200 11.97 11.97 11.68 23,000 250,000 -2.7
14/10/2016
11.97
 333,800 12.07 12.17 11.97 15,100 0 0.2
13/10/2016
12.07
 415,100 11.87 12.86 11.68 41,700 0 0.5
12/10/2016
11.87
 384,700 11.97 12.17 11.68 69,800 230,000 -1.9
11/10/2016
11.97
 260,600 12.07 12.27 11.87 78,700 0 1.0
10/10/2016
12.07
 332,300 12.27 12.37 12.07 55,500 0 0.7
07/10/2016
12.27
 349,100 13.26 13.26 12.17 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
13.26
 853,500 12.20 13.36 12.17 200,000 0 2.7
05/10/2016
12.20
 459,500 12.38 12.56 12.20 91,500 0 1.3
04/10/2016
12.38
 318,200 12.47 12.66 12.38 53,500 225,000 -2.4
03/10/2016
12.47
 373,400 12.66 13.02 12.47 97,000 0 1.4
30/09/2016
12.66
 349,400 12.93 13.02 12.66 10,000 0 0.1
29/09/2016
12.93
 415,100 12.56 13.74 12.56 0 28,600 -0.4
28/09/2016
12.56
 208,400 13.83 13.83 12.56 0 4,300 -0.1
27/09/2016
13.83
 212,700 13.74 14.10 13.65 65,200 200,000 -2.0
26/09/2016
13.74
 267,100 13.74 14.01 13.38 66,100 150,200 -1.3
23/09/2016
13.74
 345,400 12.56 13.74 12.56 136,100 48,600 1.3
22/09/2016
12.56
 324,100 12.75 12.84 12.47 72,800 8,100 0.9
21/09/2016
12.75
 296,900 12.75 13.02 12.75 46,600 0 0.7
20/09/2016
12.75
 300,200 12.66 12.84 12.56 44,900 0 0.6
19/09/2016
12.66
 395,100 12.84 13.11 12.56 84,500 256,400 -2.4
16/09/2016
12.84
 359,400 12.75 14.01 12.75 97,700 0 1.5
15/09/2016
12.75
 235,600 12.93 12.93 12.47 25,500 0 0.4
14/09/2016
12.93
 324,700 13.65 13.65 12.93 57,700 269,400 -3.2
13/09/2016
13.65
 352,700 13.56 13.74 13.38 91,800 0 1.4
12/09/2016
13.56
 344,900 14.37 14.37 13.38 76,100 234,100 -2.6
09/09/2016
14.37
 338,800 14.28 15.64 14.28 54,300 0 0.9
08/09/2016
14.28
 477,100 13.83 15.19 13.83 187,000 0 3.0
07/09/2016
13.83
 686,900 13.20 14.46 12.93 229,500 900 3.6
06/09/2016
13.20
 322,200 13.65 13.65 12.66 0 100 -0.0
05/09/2016
13.65
 150,900 14.55 14.82 13.56 30,100 28,800 0.0
01/09/2016
14.55
 170,000 15.46 15.46 14.46 5,400 2,200 0.0
31/08/2016
15.46
 179,700 15.55 15.55 15.37 1,000 400 0.0
30/08/2016
15.55
 160,500 15.37 15.55 15.19 0 0 0
29/08/2016
15.37
 208,900 14.73 15.37 14.73 1,000 0 0.0
26/08/2016
14.73
 201,400 14.64 14.73 14.64 0 0 0
25/08/2016
14.64
 169,300 15.37 15.37 14.64 0 6,800 -0.1
24/08/2016
15.37
 205,100 15.37 15.37 14.82 600 3,600 -0.0
23/08/2016
15.37
 246,200 15.10 15.37 14.73 100 4,400 -0.1
22/08/2016
15.10
 191,400 15.37 15.46 14.73 600 5,900 -0.1
19/08/2016
15.37
 207,900 15.46 15.46 15.28 0 1,300 -0.0
18/08/2016
15.46
 187,700 16.00 16.00 15.37 0 9,500 -0.2
17/08/2016
16.00
 171,400 16.27 16.27 16.00 0 5,000 -0.1
16/08/2016
16.27
 223,000 16.36 16.45 16.18 0 3,800 -0.1
15/08/2016
16.36
 171,500 16.63 16.63 16.36 0 5,900 -0.1
12/08/2016
16.63
 170,300 16.90 17.08 16.63 0 0 0
11/08/2016
16.90
 160,100 16.81 16.90 16.81 0 0 0
10/08/2016
16.81
 179,500 16.72 16.81 16.63 0 0 0
09/08/2016
16.72
 166,800 16.72 16.90 16.72 0 0 0
08/08/2016
16.72
 196,100 16.72 16.81 16.63 0 0 0
05/08/2016
16.72
 186,500 16.81 16.90 16.63 0 0 0
04/08/2016
16.81
 166,300 16.90 17.08 16.81 0 0 0
03/08/2016
16.90
 351,500 16.99 17.08 16.54 0 0 0
02/08/2016
16.99
 177,000 17.17 17.17 16.90 0 0 0
01/08/2016
17.17
 173,300 17.27 17.27 17.08 0 0 0
29/07/2016
17.27
 195,100 17.36 17.45 17.17 0 0 0
28/07/2016
17.36
 198,200 17.27 17.36 17.27 0 0 0
27/07/2016
17.27
 200,400 17.08 17.36 16.99 0 0 0
26/07/2016
17.08
 185,400 16.99 17.08 16.90 0 0 0
25/07/2016
16.99
 166,900 16.99 17.08 16.90 0 0 0
22/07/2016
16.99
 173,700 17.08 17.08 16.81 3,000 0 0.1
21/07/2016
17.08
 204,100 17.17 17.27 16.99 0 0 0
20/07/2016
17.17
 203,600 17.27 17.27 17.08 0 0 0
19/07/2016
17.27
 208,600 17.27 17.27 17.17 10,000 0 0.2
18/07/2016
17.27
 246,800 17.17 17.27 17.08 0 0 0
15/07/2016
17.17
 229,900 17.27 17.27 16.99 0 0 0
14/07/2016
17.27
 202,100 17.27 17.36 17.08 0 0 0
13/07/2016
17.27
 229,200 17.08 17.36 17.08 0 0 0
12/07/2016
17.08
 165,700 16.99 17.08 16.72 0 1,200 -0.0
11/07/2016
16.99
 158,200 17.27 17.36 16.99 0 0 0
08/07/2016
17.27
 92,600 17.36 17.36 17.08 0 300 -0.0
07/07/2016
17.36
 124,900 17.27 17.36 17.17 0 0 0
06/07/2016
17.27
 109,500 17.27 17.36 17.08 0 0 0
05/07/2016
17.27
 111,300 17.17 17.36 17.17 0 0 0
04/07/2016
17.17
 111,200 17.17 17.27 16.72 0 0 0
01/07/2016
17.17
 178,500 17.08 17.27 16.81 0 0 0
30/06/2016
17.08
 263,300 16.81 17.27 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |