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)
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
07/12/2015
15.36
 118,600 15.45 15.54 15.36 0 0 0
04/12/2015
15.45
 109,200 15.54 15.54 15.36 0 0 0
03/12/2015
15.54
 168,400 15.54 16.44 15.36 0 0 0
02/12/2015
15.54
 117,500 15.36 15.54 15.36 0 0 0
01/12/2015
15.36
 122,200 15.36 15.54 15.10 0 1,500 -0.0
30/11/2015
15.36
 129,600 15.72 15.81 15.27 0 18,900 -0.3
27/11/2015
15.72
 123,800 16.08 16.08 15.72 0 35,300 -0.6
26/11/2015
16.08
 109,400 16.26 16.35 16.08 0 32,700 -0.6
25/11/2015
16.26
 106,900 16.26 16.35 16.08 0 30,500 -0.6
24/11/2015
16.26
 110,300 16.61 16.70 16.26 0 45,900 -0.8
23/11/2015
16.61
 133,700 16.79 16.88 16.53 0 53,700 -1.0
20/11/2015
16.79
 110,400 16.70 16.88 16.61 0 38,500 -0.7
19/11/2015
16.70
 134,800 16.70 16.70 16.53 0 0 0
18/11/2015
16.70
 117,100 16.79 16.79 16.53 0 0 0
17/11/2015
16.79
 139,300 17.06 17.33 16.79 0 0 0
16/11/2015
17.06
 148,400 17.42 17.42 16.88 0 0 0
13/11/2015
17.42
 147,500 17.33 17.42 17.24 0 0 0
12/11/2015
17.33
 151,300 17.33 17.42 16.97 0 0 0
11/11/2015
17.33
 136,600 17.42 17.60 17.06 0 0 0
10/11/2015
17.42
 157,700 17.51 17.69 17.33 0 0 0
09/11/2015
17.51
 148,300 17.24 17.69 17.24 0 0 0
06/11/2015
17.24
 152,200 17.24 17.86 16.97 0 0 0
05/11/2015
17.24
 132,500 17.24 17.42 16.97 0 0 0
04/11/2015
17.24
 182,700 17.24 17.51 17.06 0 0 0
03/11/2015
17.24
 155,400 17.15 17.42 16.79 0 0 0
02/11/2015
17.15
 155,000 17.42 17.95 17.06 49,500 0 1.0
30/10/2015
17.42
 131,200 18.13 18.22 16.97 0 0 0
29/10/2015
18.13
 247,800 17.51 18.67 17.51 30,000 0 0.6
28/10/2015
17.51
 406,000 17.24 18.94 16.35 9,900 38,200 -0.5
27/10/2015
17.24
 256,600 17.78 17.86 16.53 54,200 0 1.0
26/10/2015
17.78
 349,900 16.61 18.22 16.08 129,000 0 2.5
23/10/2015
16.61
 341,900 15.27 16.79 15.10 65,500 0 1.2
22/10/2015
15.27
 227,300 15.10 15.27 15.01 0 0 0
21/10/2015
15.10
 227,100 15.10 15.19 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |