CTCP Chứng khoán Đầu tư Việt Nam (ivs)

9.30
-0.30
(-3.12%)
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
(2024-10-23) 		-0.30 -3.13% 898,912 243,700 2.5
9.30
9.70
9.30
2 tháng
(2024-09-23) 		-0.70 -7% 2,293,218 130,100 1.3
9.30
10.10
9.30
3 tháng
(2024-08-26) 		-1.20 -11.43% 3,418,220 -178,000 -1.8
9.30
10.60
9.30
6 tháng
(2024-05-27) 		-2.40 -20.51% 14,657,793 -180,100 -3.3
9.30
13.70
9.30
12 tháng
(2023-11-28) 		-0.20 -2.11% 37,279,759 -1,050,510 -15.5
9.30
14.30
9.30
24 tháng
(2022-12-05) 		3.40 57.63% 70,042,839 -2,671,461 -33.7
5
14.30
9.30
36 tháng
(2021-12-08) 		-10.30 -52.55% 89,747,532 -1,605,761 -24.4
3.90
19.70
9.30
60 tháng
(2019-12-19) 		-0.90 -8.82% 130,978,688 -5,873,322 -84.7
3.90
22
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
17.45
 111,300 17.36 17.54 17.36 0 0 0
04/07/2016
17.36
 111,200 17.36 17.45 16.90 0 0 0
01/07/2016
17.36
 178,500 17.27 17.45 16.99 0 0 0
30/06/2016
17.27
 263,300 16.99 17.45 16.35 0 0 0
29/06/2016
16.99
 222,700 16.35 16.99 16.35 0 0 0
28/06/2016
16.35
 187,000 16.54 16.54 16.08 0 0 0
27/06/2016
16.54
 131,700 16.63 16.63 16.44 0 0 0
24/06/2016
16.63
 156,600 16.90 16.90 16.26 0 0 0
23/06/2016
16.90
 245,700 16.26 17.08 16.26 0 0 0
22/06/2016
16.26
 217,300 16.26 16.26 16.17 0 0 0
21/06/2016
16.26
 200,800 16.35 16.35 16.17 0 0 0
20/06/2016
16.35
 291,600 16.35 16.44 15.99 0 10,000 -0.2
17/06/2016
16.35
 276,400 16.35 16.35 16.17 0 0 0
16/06/2016
16.35
 295,900 16.35 16.35 16.26 0 0 0
15/06/2016
16.35
 246,300 16.35 16.35 16.17 0 0 0
14/06/2016
16.35
 291,700 16.35 16.35 16.26 0 0 0
13/06/2016
16.35
 290,300 16.35 16.35 16.17 0 0 0
10/06/2016
16.35
 234,700 16.35 16.44 16.26 0 0 0
09/06/2016
16.35
 222,900 16.35 16.35 16.26 0 0 0
08/06/2016
16.35
 183,600 16.35 16.44 16.35 0 0 0
07/06/2016
16.35
 240,600 16.26 16.35 16.26 0 0 0
06/06/2016
16.26
 193,400 16.26 16.35 16.17 0 0 0
03/06/2016
16.26
 201,800 16.44 16.44 16.26 0 0 0
02/06/2016
16.44
 204,900 16.35 16.44 16.26 0 0 0
01/06/2016
16.35
 195,400 16.35 16.44 16.26 0 0 0
31/05/2016
16.35
 210,000 16.26 16.44 16.26 0 0 0
30/05/2016
16.26
 202,900 16.17 16.35 16.08 0 0 0
27/05/2016
16.17
 205,400 16.17 16.26 16.08 0 0 0
26/05/2016
16.17
 199,800 16.17 16.26 15.99 0 0 0
25/05/2016
16.17
 213,400 16.17 16.35 16.17 0 0 0
24/05/2016
16.17
 224,800 16.17 16.26 16.08 0 0 0
23/05/2016
16.17
 213,600 16.17 16.26 15.99 0 0 0
20/05/2016
16.17
 225,700 16.08 16.17 15.99 0 0 0
19/05/2016
16.08
 279,900 16.26 16.35 16.08 0 0 0
18/05/2016
16.26
 270,400 16.26 16.35 16.26 0 1,000 -0.0
17/05/2016
16.26
 245,300 16.26 16.35 16.17 0 0 0
16/05/2016
16.26
 201,800 16.26 16.26 16.08 0 0 0
13/05/2016
16.26
 178,500 16.26 16.35 16.17 0 0 0
12/05/2016
16.26
 203,200 16.26 16.35 16.17 0 0 0
11/05/2016
16.26
 236,400 16.17 16.35 15.99 0 0 0
10/05/2016
16.17
 234,400 16.26 16.26 15.99 0 0 0
09/05/2016
16.26
 353,300 16.17 16.54 15.81 0 2,000 -0.0
06/05/2016
16.17
 310,200 16.26 16.35 16.08 0 0 0
05/05/2016
16.26
 320,200 16.26 16.44 15.62 0 2,000 -0.0
04/05/2016
16.26
 288,500 16.08 16.35 15.99 0 0 0
29/04/2016
16.08
 378,900 16.17 16.35 15.62 0 0 0
28/04/2016
16.17
 565,900 15.81 16.35 15.62 0 0 0
27/04/2016
15.81
 280,100 15.90 16.26 15.81 0 0 0
26/04/2016
15.90
 312,100 15.90 15.99 15.53 0 34,600 -0.6
25/04/2016
15.90
 209,100 16.17 16.17 15.81 0 24,000 -0.4
22/04/2016: Cổ tức tiền mặt tỉ lệ: 3%
22/04/2016
16.17
 276,000 15.35 16.35 15.26 0 5,100 -0.1
21/04/2016
15.35
 195,500 15.35 15.71 15.26 0 800 -0.0
20/04/2016
15.35
 237,100 15.71 15.89 15.35 0 0 0
19/04/2016
15.71
 243,300 16.07 16.16 15.53 0 0 0
15/04/2016
16.07
 271,900 16.07 16.16 15.89 0 0 0
14/04/2016
16.07
 392,800 16.16 16.16 15.71 128,900 0 2.3
13/04/2016
16.16
 363,100 15.53 16.43 15.26 0 5,000 -0.1
12/04/2016
15.53
 311,500 15.89 15.98 15.53 76,500 0 1.3
11/04/2016
15.89
 442,500 16.51 16.69 15.53 50,400 0 0.9
08/04/2016
16.51
 505,200 15.53 16.60 15.08 203,700 0 3.6
07/04/2016
15.53
 475,900 15.44 15.62 14.81 165,100 0 2.8
06/04/2016
15.44
 468,000 15.53 15.71 15.44 99,000 0 1.7
05/04/2016
15.53
 428,700 15.35 15.53 15.26 0 0 0
04/04/2016
15.35
 495,600 14.99 16.07 14.99 45,000 0 0.8
01/04/2016
14.99
 354,000 14.81 15.08 14.81 0 0 0
31/03/2016
14.81
 400,500 14.45 15.89 14.45 69,000 0 1.2
30/03/2016
14.45
 357,400 14.36 14.54 14.27 91,000 0 1.5
29/03/2016
14.36
 386,300 14.72 14.72 14.36 99,000 0 1.6
28/03/2016
14.72
 408,200 14.72 14.90 14.63 117,000 0 1.9
25/03/2016
14.72
 371,200 14.90 15.08 14.72 63,000 0 1.0
24/03/2016
14.90
 387,100 15.08 15.26 14.90 97,500 0 1.6
23/03/2016
15.08
 493,800 15.08 15.26 14.99 213,600 4,000 3.5
22/03/2016
15.08
 470,200 15.17 15.26 14.99 292,200 0 4.9
21/03/2016
15.17
 532,400 15.44 15.62 15.17 265,300 0 4.5
18/03/2016
15.44
 421,600 15.62 15.71 15.44 207,400 0 3.6
17/03/2016
15.62
 398,200 15.71 15.89 15.62 39,800 0 0.7
16/03/2016
15.71
 373,700 15.98 16.16 15.71 95,500 0 1.7
15/03/2016
15.98
 495,000 16.51 16.60 15.98 103,900 0 1.9
14/03/2016
16.51
 413,300 16.51 18.13 16.51 69,500 0 1.4
11/03/2016
16.51
 410,800 16.51 16.78 16.43 51,900 0 1.0
10/03/2016
16.51
 320,600 16.25 17.23 16.07 68,500 0 1.3
09/03/2016
16.25
 362,700 16.07 16.43 15.71 55,800 0 1.0
08/03/2016
16.07
 327,700 16.34 16.43 15.98 0 0 0
07/03/2016
16.34
 365,100 16.34 16.43 16.07 0 0 0
04/03/2016
16.34
 332,700 16.16 16.34 16.07 0 0 0
03/03/2016
16.16
 367,500 16.16 16.43 16.07 0 0 0
02/03/2016
16.16
 450,500 15.44 16.25 15.35 0 2,000 -0.0
01/03/2016
15.44
 309,100 15.26 15.44 15.17 0 0 0
29/02/2016
15.26
 385,400 14.99 15.44 14.90 0 0 0
26/02/2016
14.99
 290,000 14.72 15.08 14.72 0 0 0
25/02/2016
14.72
 287,700 14.81 15.17 14.72 0 0 0
24/02/2016
14.81
 301,300 14.63 14.99 14.54 0 0 0
23/02/2016
14.63
 322,000 14.54 15.89 14.54 0 0 0
22/02/2016
14.54
 285,600 14.18 14.63 14.18 8,000 0 0.1
19/02/2016
14.18
 136,200 14.18 14.27 14.09 300,000 260,000 0.6
18/02/2016
14.18
 140,900 14.09 14.27 14.09 0 0 0
17/02/2016
14.09
 149,800 14.18 14.18 14.00 0 0 0
16/02/2016
14.18
 145,800 14.09 14.27 14.09 0 0 0
15/02/2016
14.09
 161,800 14.27 14.27 14.00 0 0 0
05/02/2016
14.27
 137,200 14.18 14.27 13.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |