CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.90
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
(2026-05-20) 		0 0% 577,300 42,600 0
6.50
7.20
6.90
2 tháng
(2026-04-20) 		0.40 6.15% 2,528,900 739,700 0
6.30
7.30
6.90
3 tháng
(2026-03-23) 		0 0% 4,312,500 477,400 2.5
6.30
7.30
6.90
6 tháng
(2025-12-22) 		-1.80 -20.69% 10,970,400 2,054,500 15.9
6.30
9.70
6.90
12 tháng
(2025-06-24) 		-2.36 -25.45% 63,227,900 -3,289,700 -36.0
6.30
11.60
6.90
24 tháng
(2024-07-01) 		-4.45 -39.18% 85,029,897 -240,699 -3.4
6.30
11.94
6.90
36 tháng
(2023-07-05) 		-2.26 -24.64% 138,269,753 -2,694,660 -36.1
6.30
14.23
6.90
60 tháng
(2021-07-15) 		-2.06 -22.96% 191,781,156 -4,857,260 -77.2
3.88
21.89
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |