CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
0
(0%)
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)
17/08/2015
14.65
 229,700 14.74 14.92 14.65 64,900 0 1.1
14/08/2015
14.74
 195,100 14.83 15.10 14.56 0 0 0
13/08/2015
14.83
 179,100 15.01 15.01 14.56 0 0 0
12/08/2015
15.01
 177,300 15.45 15.45 14.65 39,700 5,800 0.6
11/08/2015
15.45
 177,200 15.45 15.54 15.28 0 0 0
10/08/2015
15.45
 183,100 15.36 15.63 15.28 0 0 0
07/08/2015
15.36
 171,700 15.36 15.54 15.19 0 0 0
06/08/2015
15.36
 173,100 15.54 15.63 15.28 0 0 0
05/08/2015
15.54
 236,400 15.19 15.54 15.19 0 0 0
04/08/2015
15.19
 224,200 15.01 15.19 14.83 0 0 0
03/08/2015
15.01
 201,500 14.92 15.01 14.65 0 0 0
31/07/2015
15.01
 224,900 15.01 15.10 14.74 0 5,500 -0.1
30/07/2015
15.01
 235,700 15.01 15.28 14.92 0 0 0
29/07/2015
15.01
 164,400 15.01 15.01 14.83 0 80,800 -1.4
28/07/2015
15.01
 218,400 15.10 15.19 14.74 0 0 0
27/07/2015
15.10
 214,700 15.10 15.36 14.74 0 0 0
24/07/2015
15.10
 239,200 14.92 15.10 14.83 0 0 0
23/07/2015
15.01
 241,400 15.01 15.10 14.65 0 26,600 -0.4
22/07/2015
15.01
 264,900 14.74 15.10 14.56 0 30,000 -0.5
21/07/2015
14.74
 283,200 14.74 15.10 14.48 0 6,100 -0.1
20/07/2015
14.74
 177,300 14.83 14.83 14.30 0 500 0.0
17/07/2015
14.83
 227,500 14.65 15.01 14.48 0 83,800 -1.4
16/07/2015
14.74
 249,000 14.74 15.10 14.48 0 0 0
15/07/2015
14.74
 254,000 15.10 15.28 14.65 0 0 0
14/07/2015
15.10
 558,900 14.56 15.45 14.56 0 0 0
13/07/2015: Cổ tức tiền mặt tỉ lệ: 7%
13/07/2015
14.56
 215,100 14.65 14.83 14.30 0 15,500 -0.3
10/07/2015
14.65
 415,200 14.48 14.74 14.48 174,200 0 3.0
09/07/2015
14.48
 452,000 14.06 14.65 13.63 0 20,000 -0.3
08/07/2015
14.06
 373,600 14.31 14.31 13.63 0 20,000 -0.3
07/07/2015
14.31
 309,600 14.40 14.40 14.14 0 129,700 -2.2
06/07/2015
14.40
 398,100 14.31 14.57 14.31 214,100 0 3.6
03/07/2015
14.31
 221,200 14.31 14.48 14.23 29,300 0 0.5
02/07/2015
14.31
 386,500 14.14 14.48 13.97 62,600 0 1.0
01/07/2015
14.14
 462,500 14.14 14.57 14.06 0 0 0
30/06/2015
14.14
 303,600 14.40 14.40 13.97 0 0 0
29/06/2015
14.40
 303,100 14.31 14.48 14.31 227,400 0 3.8
26/06/2015
14.31
 273,800 14.31 14.48 14.23 0 0 0
25/06/2015
14.31
 501,800 14.31 14.48 14.14 0 0 0
24/06/2015
14.31
 509,600 14.40 14.48 14.23 0 0 0
23/06/2015
14.40
 304,800 14.48 14.57 14.14 0 0 0
22/06/2015
14.48
 570,700 13.97 14.57 13.97 0 0 0
19/06/2015
13.97
 370,400 14.31 14.48 13.89 0 0 0
18/06/2015
14.31
 390,500 13.21 14.48 13.21 0 0 0
17/06/2015
13.63
 602,500 14.14 14.14 12.78 0 0 0
16/06/2015
14.14
 326,200 14.74 14.82 14.14 0 0 0
15/06/2015
14.74
 332,000 14.48 14.91 14.48 0 0 0
12/06/2015
14.48
 353,900 14.31 14.74 14.14 0 0 0
11/06/2015
14.40
 283,500 13.97 14.40 13.97 0 0 0
10/06/2015
13.97
 254,400 14.14 14.23 13.97 0 0 0
09/06/2015
14.14
 306,800 14.57 14.74 14.06 0 0 0
08/06/2015
14.65
 407,000 14.65 14.91 14.65 0 0 0
05/06/2015
14.65
 491,500 13.89 14.82 13.80 0 0 0
04/06/2015
13.89
 343,800 14.14 14.40 13.89 0 0 0
03/06/2015
14.14
 269,200 14.06 14.31 14.06 0 0 0
02/06/2015
14.06
 375,200 14.06 14.65 13.55 0 332,500 -5.3
01/06/2015
14.14
 487,000 13.63 14.40 13.38 0 0 0
29/05/2015
13.63
 330,000 13.12 14.06 12.61 0 67,600 -1.0
28/05/2015
13.21
 550,900 12.27 13.55 12.10 0 0 0
27/05/2015
12.35
 419,700 12.52 12.52 12.18 0 238,900 -3.5
26/05/2015
12.52
 242,400 12.69 12.78 12.52 0 0 0
25/05/2015
12.69
 257,500 12.78 12.86 12.61 16,800 0 0.3
22/05/2015
12.78
 284,900 12.78 12.78 12.35 0 0 0
21/05/2015
12.78
 219,900 13.03 13.12 12.78 0 0 0
20/05/2015
13.03
 227,400 12.35 13.12 12.35 95,000 0 1.4
19/05/2015
12.35
 303,900 11.50 12.35 11.50 0 35,500 -0.5
18/05/2015
11.50
 216,800 12.10 12.10 11.50 0 15,100 -0.2
15/05/2015
12.18
 218,200 12.61 12.61 11.50 0 104,500 -1.4
14/05/2015
12.61
 235,400 12.61 12.69 12.44 0 0 0
13/05/2015
12.61
 289,400 12.61 12.69 12.52 0 0 0
12/05/2015
12.61
 245,000 12.61 12.69 12.35 0 0 0
11/05/2015
12.61
 280,800 12.52 12.78 12.52 0 0 0
08/05/2015
12.52
 264,700 12.78 12.78 12.52 0 0 0
07/05/2015
12.78
 279,200 12.27 12.78 12.27 0 0 0
06/05/2015
12.27
 254,800 11.93 12.27 11.93 0 200,000 -2.6
05/05/2015
11.93
 221,700 11.67 12.01 11.33 0 0 0
04/05/2015
11.67
 325,000 12.78 12.78 11.67 0 0 0
27/04/2015
12.78
 383,400 12.52 12.78 12.52 57,500 0 0.9
24/04/2015
12.52
 490,500 11.67 12.78 11.67 0 0 0
23/04/2015
11.67
 403,900 11.50 11.84 11.42 0 0 0
22/04/2015
11.50
 343,700 11.42 11.67 11.33 0 0 0
21/04/2015
11.42
 258,000 11.42 11.50 11.33 0 300,000 -3.9
20/04/2015
11.42
 395,900 11.42 12.52 11.16 200,000 200,000 0
17/04/2015
11.42
 310,300 11.42 11.50 11.33 0 508,000 -6.6
16/04/2015
11.42
 264,100 11.33 11.50 11.33 300,000 300,000 0
15/04/2015
11.33
 370,300 11.25 11.33 11.08 0 0 0
14/04/2015
11.25
 275,600 11.33 11.42 11.16 0 0 0
13/04/2015
11.33
 258,200 11.42 11.50 11.33 500,000 500,000 0
10/04/2015
11.42
 340,300 11.16 11.50 11.16 0 0 0
09/04/2015
11.16
 409,900 11.08 11.16 10.82 0 0 0
08/04/2015
11.08
 298,600 11.33 11.50 11.08 0 0 0
07/04/2015
11.33
 284,200 11.16 11.33 11.08 0 0 0
06/04/2015
11.16
 232,000 11.59 11.59 11.16 0 60,000 -0.8
03/04/2015
11.59
 254,400 11.59 11.67 11.50 0 261,500 -3.4
02/04/2015
11.59
 229,100 11.42 11.59 11.42 0 0 0
01/04/2015
11.42
 348,100 11.50 11.59 11.25 0 0 0
31/03/2015
11.50
 386,100 11.42 11.50 11.25 0 0 0
30/03/2015
11.42
 291,800 11.42 11.50 11.33 0 0 0
27/03/2015
11.42
 341,000 11.59 11.67 11.33 0 0 0
26/03/2015
11.59
 505,700 11.84 11.84 10.82 0 0 0
25/03/2015
11.93
 295,500 12.10 12.10 11.84 0 0 0

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