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)
29/01/2016
14.65
 203,800 14.65 14.74 14.48 0 0 0
28/01/2016
14.65
 167,500 14.83 14.92 14.56 0 0 0
27/01/2016
14.83
 275,700 14.74 14.92 14.65 0 0 0
26/01/2016
14.74
 240,500 14.92 15.01 14.65 0 0 0
25/01/2016
14.92
 275,600 14.83 15.10 14.83 0 0 0
22/01/2016
14.83
 217,600 14.83 15.01 14.74 0 0 0
21/01/2016
14.83
 273,400 15.01 15.01 14.83 0 0 0
20/01/2016
15.01
 254,900 15.10 15.10 14.92 0 0 0
19/01/2016
15.10
 286,300 14.65 15.10 14.65 0 5,700 -0.1
18/01/2016
14.65
 276,100 14.92 14.92 14.48 0 0 0
15/01/2016
14.92
 243,100 14.83 15.01 14.74 0 0 0
14/01/2016
14.83
 428,000 15.10 15.10 14.83 104,000 0 1.7
13/01/2016
15.10
 419,100 15.28 15.45 15.10 147,500 0 2.5
12/01/2016
15.28
 479,400 15.19 15.45 15.10 220,600 0 3.8
11/01/2016
15.19
 527,300 15.10 15.36 15.10 195,000 0 3.4
08/01/2016
15.10
 598,500 14.92 15.10 14.83 249,500 0 4.2
07/01/2016
14.92
 374,300 15.10 15.10 14.83 0 0 0
06/01/2016
15.10
 296,700 14.92 15.10 14.83 133,900 0 2.3
05/01/2016
14.92
 270,400 15.19 15.19 14.92 101,600 0 1.7
04/01/2016
15.19
 362,800 15.19 15.28 15.01 185,000 0 3.2
31/12/2015
15.19
 313,300 15.19 15.19 15.10 81,900 0 1.4
30/12/2015
15.19
 347,100 15.19 15.28 15.19 156,000 100 2.7
29/12/2015
15.19
 299,700 15.19 15.28 15.10 110,100 0 1.9
28/12/2015
15.19
 568,700 15.19 15.63 15.10 159,000 0 2.7
25/12/2015
15.19
 464,500 15.28 15.45 15.19 300,400 17,300 4.9
24/12/2015
15.28
 317,500 15.28 15.54 15.28 144,000 0 2.5
23/12/2015
15.28
 135,500 15.36 15.36 15.19 0 0 0
22/12/2015
15.36
 133,900 15.36 15.45 15.28 0 0 0
21/12/2015
15.36
 116,800 15.45 15.54 15.28 0 0 0
18/12/2015
15.45
 145,700 15.63 15.63 15.36 0 0 0
17/12/2015
15.63
 185,200 15.63 15.72 15.54 0 0 0
16/12/2015
15.63
 123,800 15.45 15.63 15.45 0 0 0
15/12/2015
15.45
 168,000 15.19 15.45 15.19 0 0 0
14/12/2015
15.19
 151,700 15.19 15.28 15.01 0 0 0
11/12/2015
15.19
 141,900 15.10 15.19 15.01 0 0 0
10/12/2015
15.10
 130,900 15.19 15.19 14.92 0 0 0
09/12/2015
15.19
 120,400 15.36 15.36 15.19 0 0 0
08/12/2015
15.36
 123,800 15.28 15.45 15.10 0 0 0
07/12/2015
15.28
 118,600 15.36 15.45 15.28 0 0 0
04/12/2015
15.36
 109,200 15.45 15.45 15.28 0 0 0
03/12/2015
15.45
 168,400 15.45 16.34 15.28 0 0 0
02/12/2015
15.45
 117,500 15.28 15.45 15.28 0 0 0
01/12/2015
15.28
 122,200 15.28 15.45 15.01 0 1,500 -0.0
30/11/2015
15.28
 129,600 15.63 15.72 15.19 0 18,900 -0.3
27/11/2015
15.63
 123,800 15.99 15.99 15.63 0 35,300 -0.6
26/11/2015
15.99
 109,400 16.16 16.25 15.99 0 32,700 -0.6
25/11/2015
16.16
 106,900 16.16 16.25 15.99 0 30,500 -0.6
24/11/2015
16.16
 110,300 16.52 16.61 16.16 0 45,900 -0.8
23/11/2015
16.52
 133,700 16.70 16.78 16.43 0 53,700 -1.0
20/11/2015
16.70
 110,400 16.61 16.78 16.52 0 38,500 -0.7
19/11/2015
16.61
 134,800 16.61 16.61 16.43 0 0 0
18/11/2015
16.61
 117,100 16.70 16.70 16.43 0 0 0
17/11/2015
16.70
 139,300 16.96 17.23 16.70 0 0 0
16/11/2015
16.96
 148,400 17.32 17.32 16.78 0 0 0
13/11/2015
17.32
 147,500 17.23 17.32 17.14 0 0 0
12/11/2015
17.23
 151,300 17.23 17.32 16.87 0 0 0
11/11/2015
17.23
 136,600 17.32 17.50 16.96 0 0 0
10/11/2015
17.32
 157,700 17.41 17.58 17.23 0 0 0
09/11/2015
17.41
 148,300 17.14 17.58 17.14 0 0 0
06/11/2015
17.14
 152,200 17.14 17.76 16.87 0 0 0
05/11/2015
17.14
 132,500 17.14 17.32 16.87 0 0 0
04/11/2015
17.14
 182,700 17.14 17.41 16.96 0 0 0
03/11/2015
17.14
 155,400 17.05 17.32 16.70 0 0 0
02/11/2015
17.05
 155,000 17.32 17.85 16.96 49,500 0 1.0
30/10/2015
17.32
 131,200 18.03 18.12 16.87 0 0 0
29/10/2015
18.03
 247,800 17.41 18.56 17.41 30,000 0 0.6
28/10/2015
17.41
 406,000 17.14 18.83 16.25 9,900 38,200 -0.5
27/10/2015
17.14
 256,600 17.67 17.76 16.43 54,200 0 1.0
26/10/2015
17.67
 349,900 16.52 18.12 15.99 129,000 0 2.5
23/10/2015
16.52
 341,900 15.19 16.70 15.01 65,500 0 1.2
22/10/2015
15.19
 227,300 15.01 15.19 14.92 0 0 0
21/10/2015
15.01
 227,100 15.01 15.10 14.92 0 0 0
20/10/2015
15.01
 251,600 15.10 15.10 14.83 0 0 0
19/10/2015
15.10
 259,500 15.10 15.10 14.92 0 0 0
16/10/2015
15.10
 272,300 15.01 15.10 14.92 0 0 0
15/10/2015
15.01
 275,600 15.01 15.10 14.83 0 0 0
14/10/2015
15.01
 251,600 15.01 15.01 14.83 0 0 0
13/10/2015
15.01
 271,400 14.92 15.01 14.74 0 0 0
12/10/2015
14.92
 288,300 14.92 15.01 14.74 0 0 0
09/10/2015
14.92
 222,300 14.92 15.01 14.83 0 0 0
08/10/2015
14.92
 216,800 14.92 15.01 14.74 0 0 0
07/10/2015
14.92
 221,600 15.01 15.10 14.74 0 0 0
06/10/2015
15.01
 253,300 14.92 15.01 14.83 0 0 0
05/10/2015
14.92
 193,300 14.83 14.92 14.74 0 0 0
02/10/2015
14.83
 242,600 14.83 14.83 14.56 0 0 0
01/10/2015
14.83
 227,100 14.83 14.83 14.56 0 0 0
30/09/2015
14.83
 216,500 14.83 14.92 14.65 0 0 0
29/09/2015
14.83
 202,100 14.92 14.92 14.65 0 0 0
28/09/2015
14.92
 203,400 14.92 15.01 14.74 0 0 0
25/09/2015
14.92
 230,300 14.92 15.01 14.74 0 0 0
24/09/2015
14.92
 289,300 14.92 15.10 14.74 0 0 0
23/09/2015
14.92
 220,300 15.01 15.01 14.83 0 0 0
22/09/2015
15.01
 272,500 14.92 15.01 14.74 0 0 0
21/09/2015
14.92
 275,500 14.92 15.01 14.74 0 0 0
18/09/2015
14.92
 173,300 14.92 15.01 14.83 0 0 0
17/09/2015
14.92
 229,300 14.83 15.01 14.83 0 0 0
16/09/2015
14.83
 162,600 14.74 14.83 14.65 0 0 0
15/09/2015
14.74
 201,700 14.74 14.83 14.48 0 0 0
14/09/2015
14.74
 232,800 14.83 15.01 14.56 0 0 0
11/09/2015
14.83
 212,700 14.83 15.19 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |