CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.20
0.20
(3.33%)
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
(2026-09-08) 		-0.20 -3.13% 628,200 134,800 0.6
6
6.60
6
2 tháng
(2026-08-10) 		-0.20 -3.13% 1,190,300 369,000 2.1
6
6.80
6
3 tháng
(2026-07-10) 		-0.76 -10.91% 1,999,400 418,500 2.4
6
6.96
6
6 tháng
(2026-04-13) 		-0.26 -4.06% 5,753,900 930,900 6.4
6
8.05
6
12 tháng
(2025-10-13) 		-3.64 -37.01% 21,052,800 3,986,200 33.9
6
9.84
6
24 tháng
(2024-10-18) 		-3.50 -36.06% 82,346,662 118,201 -6.4
6
13.06
6
36 tháng
(2023-10-24) 		-3.30 -34.73% 120,287,963 -1,129,099 -23.9
6
14.15
6
60 tháng
(2021-11-03) 		-8.15 -56.79% 183,262,737 -3,656,960 -68.3
3.86
21.77
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
12.27
 113,400 12.47 12.47 12.07 9,800 0 0.1
21/03/2017
12.37
 108,100 12.47 12.66 12.27 0 500 0.0
20/03/2017
12.47
 145,200 12.57 12.76 12.27 8,000 0 0.1
17/03/2017
12.57
 206,400 12.37 12.86 12.07 0 3,100 0.0
16/03/2017
12.47
 290,400 12.07 12.66 11.97 1,000 0 0.0
15/03/2017
12.17
 113,600 12.07 12.37 11.87 1,000 0 0.0
14/03/2017
12.17
 271,200 11.58 12.17 11.48 1,000 1,600 0.0
13/03/2017
11.58
 25,600 11.77 11.77 11.48 600 0 0.0
10/03/2017
11.87
 111,400 11.48 11.87 11.48 16,500 600 0.2
09/03/2017
11.48
 40,500 11.48 11.68 11.38 9,800 0 0.1
08/03/2017
11.38
 33,000 11.87 11.87 11.08 3,500 0 0.0
07/03/2017
11.68
 47,100 11.58 11.68 11.28 10,400 6,000 0.1
06/03/2017
11.87
 31,800 11.58 11.87 11.28 4,300 0 0.0
03/03/2017
11.58
 28,300 11.38 11.68 11.38 5,000 0 0.1
02/03/2017
11.68
 32,200 11.87 11.87 11.38 12,700 0 0.1
01/03/2017
11.58
 18,200 11.87 11.87 11.48 1,800 0 0.0
28/02/2017
11.58
 68,600 11.77 11.77 11.38 46,300 5,000 0.5
27/02/2017
11.58
 38,000 11.97 12.27 11.58 22,000 8,000 0.2
24/02/2017
11.68
 45,400 11.58 11.77 11.58 10,400 0 0.1
23/02/2017
11.87
 42,000 11.77 12.17 11.58 13,500 0 0.2
22/02/2017
11.87
 46,900 11.58 12.07 11.58 6,600 0 0.1
21/02/2017
11.68
 64,300 11.87 11.87 11.58 16,600 0 0.2
20/02/2017
11.58
 32,100 11.87 11.87 11.58 11,200 0 0.1
17/02/2017
11.68
 25,700 11.68 12.07 11.58 11,200 500 0.1
16/02/2017
11.77
 68,800 12.27 12.27 11.68 36,700 10,000 0.3
15/02/2017
12.07
 101,000 11.97 12.37 11.58 58,300 7,500 0.6
14/02/2017
12.17
 63,900 12.07 12.47 11.68 32,700 8,400 0.3
13/02/2017
12.17
 31,200 11.87 12.57 11.68 17,000 1,500 0.2
10/02/2017
12.07
 12,900 11.68 12.27 11.68 10,000 0 0.1
09/02/2017
12.07
 12,600 12.66 12.66 11.48 1,100 0 0.0
08/02/2017
12.37
 24,400 11.77 12.37 11.58 4,400 0 0.1
07/02/2017
11.48
 75,000 11.68 12.07 11.48 34,600 18,500 0.2
06/02/2017
11.68
 49,800 12.86 12.96 11.38 27,400 10,000 0.2
03/02/2017
11.87
 57,400 11.87 13.46 11.58 10,700 2,000 0.1
02/02/2017
12.37
 4,500 12.66 12.66 11.68 0 600 0.0
25/01/2017
12.76
 21,000 12.17 13.36 11.97 7,300 0 0.1
24/01/2017
12.37
 27,830 12.17 14.15 12.07 25,000 0 0.3
23/01/2017
13.16
 28,300 12.66 13.56 11.97 19,200 0 0.2
20/01/2017
12.37
 14,200 12.37 13.26 12.37 10,100 1,800 0.1
19/01/2017
12.76
 24,600 12.47 12.86 12.37 15,700 0 0.2
18/01/2017
12.66
 12,600 12.66 13.95 12.66 2,200 800 0.0
17/01/2017
12.76
 19,500 12.86 13.26 12.76 13,300 1,000 0.2
16/01/2017
13.06
 13,300 13.46 13.46 12.76 2,800 0 0.0
13/01/2017
13.26
 12,530 12.96 13.75 12.76 3,000 800 0.0
12/01/2017
13.36
 10,550 13.16 13.85 12.86 2,000 0 0.0
11/01/2017
13.06
 20,300 12.86 13.36 12.86 3,800 0 0.0
10/01/2017
12.96
 21,200 13.26 13.26 12.96 11,000 0 0.1
09/01/2017
13.26
 22,400 14.05 14.05 13.26 10,000 2,800 0.1
06/01/2017
14.05
 23,200 13.85 14.35 13.36 0 800 0.0
05/01/2017
14.05
 12,500 14.54 14.64 13.95 0 1,700 0.0
04/01/2017
14.45
 74,600 14.45 14.74 13.85 10,000 1,000 0.1
03/01/2017
14.74
 29,900 14.74 14.74 14.15 10,000 103,800 -1.3
30/12/2016
14.64
 13,100 14.54 14.84 14.45 0 500 0.0
29/12/2016
14.74
 29,100 14.54 14.84 14.35 0 0 0
28/12/2016
14.74
 75,300 14.54 14.74 14.35 30,800 500 0.4
27/12/2016
14.84
 49,300 14.74 15.24 14.54 6,500 800 0.1
26/12/2016
14.64
 49,500 14.54 14.84 14.54 0 313,000 -4.3
23/12/2016
14.74
 59,700 14.45 14.74 14.35 22,000 0 0.3
22/12/2016
14.74
 49,300 14.84 14.84 14.54 10,600 800 0.1
21/12/2016
14.74
 95,400 14.35 14.84 14.15 15,700 0 0.2
20/12/2016
14.35
 53,500 14.35 14.54 13.85 18,000 800 0.2
19/12/2016
14.54
 48,600 14.74 14.74 14.25 11,500 3,500 0.1
16/12/2016
14.74
 55,700 14.54 14.84 14.25 0 300,500 -4.1
15/12/2016
14.74
 53,000 14.54 14.94 14.35 1,900 5,000 0.0
14/12/2016
14.74
 90,200 14.45 14.74 14.35 32,600 0 0.5
13/12/2016
14.54
 63,700 14.64 14.74 14.15 0 5,000 -0.1
12/12/2016
14.84
 54,600 14.64 15.24 14.54 6,000 3,000 0.0
09/12/2016
14.94
 55,900 14.54 15.34 14.45 8,000 2,000 0.1
08/12/2016
14.64
 61,900 14.64 14.74 14.35 12,800 1,000 0.2
07/12/2016
14.45
 73,100 14.45 14.64 14.25 9,400 0 0.1
06/12/2016
14.54
 49,700 14.45 14.64 14.35 6,500 300 0.1
05/12/2016
14.64
 60,000 14.64 14.84 14.45 17,000 0 0.2
02/12/2016
14.84
 68,200 14.25 15.73 14.25 10,000 0 0.1
01/12/2016
14.35
 123,700 14.25 14.35 13.95 55,000 0 0.8
30/11/2016
14.25
 62,700 13.95 14.25 13.95 16,800 0 0.2
29/11/2016
14.15
 72,900 14.05 14.35 13.85 30,600 0 0.4
28/11/2016
14.35
 67,800 14.35 14.45 13.85 20,400 0 0.3
25/11/2016
14.45
 101,200 14.45 14.54 14.05 33,700 0 0.5
24/11/2016
14.45
 88,000 14.54 14.64 13.65 22,500 200 0.3
23/11/2016
14.54
 88,100 14.45 14.74 14.35 25,100 0 0.4
22/11/2016
14.64
 71,000 14.35 14.64 14.25 22,000 0 0.3
21/11/2016
14.35
 64,900 14.84 14.84 14.05 9,500 250,100 -3.2
18/11/2016
14.74
 131,100 14.94 15.14 14.05 92,700 0 1.4
17/11/2016
15.04
 82,700 14.94 15.24 14.64 35,400 0 0.5
16/11/2016
15.24
 176,800 14.64 15.83 14.25 78,800 1,000 1.2
15/11/2016
14.84
 166,480 14.15 14.94 13.85 80,100 0 1.2
14/11/2016
14.25
 169,600 13.95 14.35 13.75 86,100 13,000 1.0
11/11/2016
14.35
 148,300 14.25 14.45 13.56 40,000 0 0.6
10/11/2016
14.35
 163,400 13.16 14.35 12.66 40,000 54,300 -0.2
09/11/2016
13.06
 123,900 13.06 13.16 12.76 15,000 0 0.2
08/11/2016
13.16
 136,700 12.86 13.46 12.86 10,100 0 0.1
07/11/2016
13.16
 101,900 12.66 13.46 12.07 500 0 0.0
04/11/2016
12.27
 40,500 12.17 12.86 12.17 1,300 0 0.0
03/11/2016
12.37
 63,700 12.07 12.86 11.87 20,000 0 0.2
02/11/2016
12.27
 90,100 12.17 12.76 12.17 41,000 0 0.5
01/11/2016
12.17
 50,900 11.87 12.37 11.77 4,000 0 0.0
31/10/2016
11.87
 773,100 11.58 11.87 11.38 2,200 637,900 -7.5
28/10/2016
11.58
 182,500 11.68 11.87 11.58 9,800 0 0.1
27/10/2016
11.68
 184,300 11.68 11.97 11.58 0 2,000 0.0
26/10/2016
11.58
 198,400 11.58 11.77 11.38 7,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc