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)
29/06/2016
16.81
 222,700 16.18 16.81 16.18 0 0 0
28/06/2016
16.18
 187,000 16.36 16.36 15.91 0 0 0
27/06/2016
16.36
 131,700 16.45 16.45 16.27 0 0 0
24/06/2016
16.45
 156,600 16.72 16.72 16.09 0 0 0
23/06/2016
16.72
 245,700 16.09 16.90 16.09 0 0 0
22/06/2016
16.09
 217,300 16.09 16.09 16.00 0 0 0
21/06/2016
16.09
 200,800 16.18 16.18 16.00 0 0 0
20/06/2016
16.18
 291,600 16.18 16.27 15.82 0 10,000 -0.2
17/06/2016
16.18
 276,400 16.18 16.18 16.00 0 0 0
16/06/2016
16.18
 295,900 16.18 16.18 16.09 0 0 0
15/06/2016
16.18
 246,300 16.18 16.18 16.00 0 0 0
14/06/2016
16.18
 291,700 16.18 16.18 16.09 0 0 0
13/06/2016
16.18
 290,300 16.18 16.18 16.00 0 0 0
10/06/2016
16.18
 234,700 16.18 16.27 16.09 0 0 0
09/06/2016
16.18
 222,900 16.18 16.18 16.09 0 0 0
08/06/2016
16.18
 183,600 16.18 16.27 16.18 0 0 0
07/06/2016
16.18
 240,600 16.09 16.18 16.09 0 0 0
06/06/2016
16.09
 193,400 16.09 16.18 16.00 0 0 0
03/06/2016
16.09
 201,800 16.27 16.27 16.09 0 0 0
02/06/2016
16.27
 204,900 16.18 16.27 16.09 0 0 0
01/06/2016
16.18
 195,400 16.18 16.27 16.09 0 0 0
31/05/2016
16.18
 210,000 16.09 16.27 16.09 0 0 0
30/05/2016
16.09
 202,900 16.00 16.18 15.91 0 0 0
27/05/2016
16.00
 205,400 16.00 16.09 15.91 0 0 0
26/05/2016
16.00
 199,800 16.00 16.09 15.82 0 0 0
25/05/2016
16.00
 213,400 16.00 16.18 16.00 0 0 0
24/05/2016
16.00
 224,800 16.00 16.09 15.91 0 0 0
23/05/2016
16.00
 213,600 16.00 16.09 15.82 0 0 0
20/05/2016
16.00
 225,700 15.91 16.00 15.82 0 0 0
19/05/2016
15.91
 279,900 16.09 16.18 15.91 0 0 0
18/05/2016
16.09
 270,400 16.09 16.18 16.09 0 1,000 -0.0
17/05/2016
16.09
 245,300 16.09 16.18 16.00 0 0 0
16/05/2016
16.09
 201,800 16.09 16.09 15.91 0 0 0
13/05/2016
16.09
 178,500 16.09 16.18 16.00 0 0 0
12/05/2016
16.09
 203,200 16.09 16.18 16.00 0 0 0
11/05/2016
16.09
 236,400 16.00 16.18 15.82 0 0 0
10/05/2016
16.00
 234,400 16.09 16.09 15.82 0 0 0
09/05/2016
16.09
 353,300 16.00 16.36 15.64 0 2,000 -0.0
06/05/2016
16.00
 310,200 16.09 16.18 15.91 0 0 0
05/05/2016
16.09
 320,200 16.09 16.27 15.46 0 2,000 -0.0
04/05/2016
16.09
 288,500 15.91 16.18 15.82 0 0 0
29/04/2016
15.91
 378,900 16.00 16.18 15.46 0 0 0
28/04/2016
16.00
 565,900 15.64 16.18 15.46 0 0 0
27/04/2016
15.64
 280,100 15.73 16.09 15.64 0 0 0
26/04/2016
15.73
 312,100 15.73 15.82 15.37 0 34,600 -0.6
25/04/2016
15.73
 209,100 16.00 16.00 15.64 0 24,000 -0.4
22/04/2016: Cổ tức tiền mặt tỉ lệ: 3%
22/04/2016
16.00
 276,000 15.19 16.18 15.10 0 5,100 -0.1
21/04/2016
15.19
 195,500 15.19 15.54 15.10 0 800 -0.0
20/04/2016
15.19
 237,100 15.54 15.72 15.19 0 0 0
19/04/2016
15.54
 243,300 15.90 15.99 15.36 0 0 0
15/04/2016
15.90
 271,900 15.90 15.99 15.72 0 0 0
14/04/2016
15.90
 392,800 15.99 15.99 15.54 128,900 0 2.3
13/04/2016
15.99
 363,100 15.36 16.25 15.10 0 5,000 -0.1
12/04/2016
15.36
 311,500 15.72 15.81 15.36 76,500 0 1.3
11/04/2016
15.72
 442,500 16.34 16.52 15.36 50,400 0 0.9
08/04/2016
16.34
 505,200 15.36 16.43 14.92 203,700 0 3.6
07/04/2016
15.36
 475,900 15.28 15.45 14.65 165,100 0 2.8
06/04/2016
15.28
 468,000 15.36 15.54 15.28 99,000 0 1.7
05/04/2016
15.36
 428,700 15.19 15.36 15.10 0 0 0
04/04/2016
15.19
 495,600 14.83 15.90 14.83 45,000 0 0.8
01/04/2016
14.83
 354,000 14.65 14.92 14.65 0 0 0
31/03/2016
14.65
 400,500 14.30 15.72 14.30 69,000 0 1.2
30/03/2016
14.30
 357,400 14.21 14.39 14.12 91,000 0 1.5
29/03/2016
14.21
 386,300 14.56 14.56 14.21 99,000 0 1.6
28/03/2016
14.56
 408,200 14.56 14.74 14.48 117,000 0 1.9
25/03/2016
14.56
 371,200 14.74 14.92 14.56 63,000 0 1.0
24/03/2016
14.74
 387,100 14.92 15.10 14.74 97,500 0 1.6
23/03/2016
14.92
 493,800 14.92 15.10 14.83 213,600 4,000 3.5
22/03/2016
14.92
 470,200 15.01 15.10 14.83 292,200 0 4.9
21/03/2016
15.01
 532,400 15.28 15.45 15.01 265,300 0 4.5
18/03/2016
15.28
 421,600 15.45 15.54 15.28 207,400 0 3.6
17/03/2016
15.45
 398,200 15.54 15.72 15.45 39,800 0 0.7
16/03/2016
15.54
 373,700 15.81 15.99 15.54 95,500 0 1.7
15/03/2016
15.81
 495,000 16.34 16.43 15.81 103,900 0 1.9
14/03/2016
16.34
 413,300 16.34 17.94 16.34 69,500 0 1.4
11/03/2016
16.34
 410,800 16.34 16.61 16.25 51,900 0 1.0
10/03/2016
16.34
 320,600 16.07 17.05 15.90 68,500 0 1.3
09/03/2016
16.07
 362,700 15.90 16.25 15.54 55,800 0 1.0
08/03/2016
15.90
 327,700 16.16 16.25 15.81 0 0 0
07/03/2016
16.16
 365,100 16.16 16.25 15.90 0 0 0
04/03/2016
16.16
 332,700 15.99 16.16 15.90 0 0 0
03/03/2016
15.99
 367,500 15.99 16.25 15.90 0 0 0
02/03/2016
15.99
 450,500 15.28 16.07 15.19 0 2,000 -0.0
01/03/2016
15.28
 309,100 15.10 15.28 15.01 0 0 0
29/02/2016
15.10
 385,400 14.83 15.28 14.74 0 0 0
26/02/2016
14.83
 290,000 14.56 14.92 14.56 0 0 0
25/02/2016
14.56
 287,700 14.65 15.01 14.56 0 0 0
24/02/2016
14.65
 301,300 14.48 14.83 14.39 0 0 0
23/02/2016
14.48
 322,000 14.39 15.72 14.39 0 0 0
22/02/2016
14.39
 285,600 14.03 14.48 14.03 8,000 0 0.1
19/02/2016
14.03
 136,200 14.03 14.12 13.94 300,000 260,000 0.6
18/02/2016
14.03
 140,900 13.94 14.12 13.94 0 0 0
17/02/2016
13.94
 149,800 14.03 14.03 13.85 0 0 0
16/02/2016
14.03
 145,800 13.94 14.12 13.94 0 0 0
15/02/2016
13.94
 161,800 14.12 14.12 13.85 0 0 0
05/02/2016
14.12
 137,200 14.03 14.12 13.32 0 0 0
04/02/2016
14.03
 132,500 14.03 14.21 14.03 300 0 0.0
03/02/2016
14.03
 154,400 14.21 14.21 13.32 0 0 0
02/02/2016
14.21
 152,600 14.48 14.48 14.21 0 0 0
01/02/2016
14.48
 185,800 14.65 14.74 14.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |