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)
09/11/2012
3.24
 41,100 3.24 3.32 3.15 0 0 0
08/11/2012
3.24
 27,900 3.32 3.32 3.24 0 0 0
07/11/2012
3.32
 21,100 3.32 3.32 3.24 0 0 0
06/11/2012
3.32
 47,100 3.32 3.49 3.24 0 0 0
05/11/2012
3.32
 20,200 3.41 3.41 3.32 0 0 0
02/11/2012
3.41
 41,300 3.58 3.58 3.41 0 0 0
01/11/2012
3.58
 45,100 3.58 3.66 3.49 0 0 0
31/10/2012
3.58
 31,200 3.58 3.58 3.49 0 0 0
30/10/2012
3.58
 31,300 3.58 3.66 3.58 0 0 0
29/10/2012
3.58
 30,000 3.58 3.58 3.58 0 0 0
26/10/2012
3.58
 33,300 3.58 3.58 3.49 0 0 0
25/10/2012
3.58
 42,500 3.66 3.66 3.49 0 0 0
24/10/2012
3.66
 40,100 3.66 3.75 3.58 0 0 0
23/10/2012
3.66
 65,700 3.66 3.66 3.58 0 0 0
22/10/2012
3.66
 20,700 3.66 3.75 3.66 0 0 0
19/10/2012
3.66
 25,900 3.66 3.66 3.58 0 0 0
18/10/2012
3.66
 30,500 3.58 3.66 3.58 0 0 0
17/10/2012
3.58
 29,100 3.58 3.66 3.49 0 0 0
16/10/2012
3.58
 45,900 3.41 3.58 3.49 0 0 0
15/10/2012
3.41
 0 3.41 3.41 3.41 0 0 0
12/10/2012
3.41
 6,600 3.58 3.58 3.41 0 0 0
11/10/2012
3.58
 24,300 3.49 3.66 3.58 0 0 0
10/10/2012
3.49
 2,000 3.49 3.49 3.49 0 0 0
09/10/2012
3.49
 6,300 3.49 3.49 3.49 0 0 0
08/10/2012
3.49
 16,100 3.49 3.49 3.41 0 0 0
05/10/2012
3.49
 9,100 3.41 3.49 3.41 0 0 0
04/10/2012
3.41
 2,100 3.41 3.49 3.41 0 0 0
03/10/2012
3.41
 1,500 3.41 3.49 3.41 0 0 0
02/10/2012
3.41
 6,000 3.41 3.41 3.41 0 0 0
01/10/2012
3.41
 28,500 3.41 3.41 3.41 0 0 0
28/09/2012
3.41
 33,000 3.41 3.41 3.41 0 0 0
27/09/2012
3.41
 21,600 3.49 3.49 3.41 0 0 0
26/09/2012
3.49
 46,500 3.41 3.49 3.41 0 0 0
25/09/2012
3.41
 23,800 3.41 3.41 3.41 0 0 0
24/09/2012
3.41
 28,600 3.49 3.49 3.41 0 0 0
21/09/2012
3.49
 54,200 3.41 3.49 3.41 0 0 0
20/09/2012
3.41
 42,600 3.49 3.49 3.41 0 0 0
19/09/2012
3.49
 26,600 3.49 3.49 3.41 0 0 0
18/09/2012
3.49
 42,100 3.49 3.49 3.41 0 0 0
17/09/2012
3.49
 41,500 3.49 3.49 3.49 0 0 0
14/09/2012
3.49
 21,400 3.41 3.58 3.49 0 0 0
13/09/2012
3.41
 42,100 3.41 3.49 3.41 0 0 0
12/09/2012
3.41
 31,600 3.41 3.49 3.41 0 0 0
11/09/2012
3.41
 18,600 3.41 3.41 3.41 0 0 0
10/09/2012
3.41
 20,700 3.41 3.41 3.24 0 0 0
07/09/2012
3.41
 36,000 3.41 3.41 3.41 0 0 0
06/09/2012
3.41
 10,600 3.41 3.49 3.41 0 0 0
05/09/2012
3.41
 42,000 3.41 3.49 3.41 0 0 0
04/09/2012
3.41
 40,000 3.49 3.58 3.41 0 0 0
31/08/2012
3.49
 36,600 3.58 3.58 3.49 0 0 0
30/08/2012
3.58
 20,500 3.66 3.66 3.58 0 0 0
29/08/2012
3.66
 31,700 3.49 3.66 3.41 0 0 0
28/08/2012
3.49
 38,500 3.41 3.49 3.41 0 0 0
27/08/2012
3.41
 98,600 3.66 3.66 3.41 0 0 0
24/08/2012
3.66
 54,100 3.49 3.66 3.32 0 0 0
23/08/2012
3.49
 24,100 3.75 3.75 3.49 0 0 0
22/08/2012
3.75
 68,000 4.00 4.00 3.75 0 0 0
21/08/2012
4.00
 153,000 4.26 4.26 4.00 0 10,000 -0.0
20/08/2012
4.26
 66,400 4.26 4.34 4.26 0 0 0
17/08/2012
4.26
 86,100 4.17 4.34 4.17 0 0 0
16/08/2012
4.17
 89,600 4.26 4.26 4.17 0 0 0
15/08/2012
4.26
 121,200 4.26 4.34 4.26 0 0 0
14/08/2012
4.26
 103,100 4.17 4.34 4.26 0 0 0
13/08/2012
4.17
 185,600 4.26 4.34 4.17 0 0 0
10/08/2012
4.26
 211,200 4.34 4.43 4.26 0 0 0
09/08/2012
4.34
 195,900 4.34 4.52 4.26 0 0 0
08/08/2012
4.34
 199,700 4.26 4.43 4.17 0 0 0
07/08/2012
4.26
 192,600 4.43 4.43 4.26 0 0 0
06/08/2012
4.43
 278,700 4.17 4.43 4.17 0 0 0
03/08/2012
4.17
 222,200 4.17 4.26 4.00 0 0 0
02/08/2012
4.17
 213,900 4.26 4.26 4.17 0 0 0
01/08/2012
4.26
 62,100 4.26 4.26 4.17 0 0 0
31/07/2012
4.26
 137,500 4.17 4.34 4.17 0 0 0
30/07/2012
4.17
 164,700 4.17 4.26 4.17 0 0 0
27/07/2012
4.17
 65,200 4.17 4.34 4.17 0 0 0
26/07/2012
4.17
 251,400 4.17 4.43 4.17 0 0 0
25/07/2012
4.17
 322,200 4.34 4.34 4.17 0 0 0
24/07/2012
4.34
 311,700 4.60 4.60 4.34 0 0 0
23/07/2012
4.60
 363,600 4.94 4.94 4.60 0 0 0
20/07/2012
4.94
 124,900 4.86 4.94 4.69 0 0 0
19/07/2012
4.86
 151,200 4.60 4.86 4.52 0 0 0
18/07/2012
4.60
 112,200 4.60 4.69 4.43 0 0 0
17/07/2012
4.60
 103,700 4.43 4.60 4.26 0 0 0
16/07/2012
4.43
 63,700 4.52 4.69 4.34 0 0 0
13/07/2012
4.52
 104,000 4.43 4.60 4.34 0 0 0
12/07/2012
4.43
 98,000 4.43 4.52 4.26 0 0 0
11/07/2012
4.43
 83,100 4.43 4.52 4.17 0 0 0
10/07/2012
4.43
 80,300 4.52 4.52 4.34 0 0 0
09/07/2012
4.52
 86,200 4.52 4.77 4.43 0 0 0
06/07/2012
4.52
 59,700 4.60 4.69 4.43 0 0 0
05/07/2012
4.60
 143,600 4.34 4.60 4.17 0 0 0
04/07/2012
4.34
 126,500 4.43 4.52 4.17 0 0 0
03/07/2012
4.43
 50,700 4.69 4.77 4.43 0 0 0
02/07/2012
4.69
 72,100 5.03 5.03 4.69 0 0 0
29/06/2012
5.03
 90,900 5.03 5.03 4.69 0 0 0
28/06/2012
5.03
 103,600 4.94 5.03 4.77 0 0 0
27/06/2012
4.94
 84,800 4.69 5.03 4.86 0 0 0
26/06/2012
4.69
 91,400 4.86 5.03 4.60 0 198,000 -1.2
25/06/2012
4.86
 152,600 5.11 5.28 4.86 0 0 0
22/06/2012
5.11
 98,300 5.45 5.45 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |