CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6.50
0.10
(1.56%)
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
(2026-08-19) 		0.20 3.23% 805,200 427,000 3.2
6.20
8.50
6.50
2 tháng
(2026-07-20) 		0.04 0.58% 1,573,100 501,400 3.7
6.16
8.50
6.50
3 tháng
(2026-06-22) 		-0.36 -5.34% 2,487,300 589,400 4.4
6.16
8.50
6.50
6 tháng
(2026-03-23) 		-0.46 -6.71% 6,975,400 536,100 4.1
6.16
9.05
6.50
12 tháng
(2025-09-23) 		-3.84 -37.50% 24,103,300 3,846,400 33.0
6.16
10.34
6.50
24 tháng
(2024-09-30) 		-3.49 -35.32% 84,880,258 1,002,401 3.8
6.16
13.06
6.50
36 tháng
(2023-10-04) 		-3.40 -34.66% 123,835,076 -189,799 -13.1
6.04
14.15
6.50
60 tháng
(2021-10-14) 		-5.18 -44.72% 189,155,937 -3,376,460 -66.5
3.86
21.77
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
5.20
 168,300 5.11 5.28 5.03 0 0 0
22/01/2014
5.11
 87,500 5.20 5.20 5.11 0 0 0
21/01/2014
5.20
 84,300 5.20 5.28 5.20 0 0 0
20/01/2014
5.20
 150,800 5.37 5.45 5.20 0 0 0
17/01/2014
5.37
 124,600 5.37 5.37 5.28 0 0 0
16/01/2014
5.37
 218,500 5.37 5.45 5.20 11,000 300 0.1
15/01/2014
5.37
 220,100 5.37 5.54 5.28 0 0 0
14/01/2014
5.37
 206,200 5.37 5.37 5.28 14,800 0 0.1
13/01/2014
5.37
 207,900 5.37 5.45 5.28 0 0 0
10/01/2014
5.37
 216,900 5.28 5.37 5.28 0 0 0
09/01/2014
5.28
 349,800 5.11 5.62 5.03 0 150,000 -0.9
08/01/2014
5.11
 193,700 5.11 5.11 5.03 0 0 0
07/01/2014
5.11
 376,800 5.03 5.20 4.94 10,000 0 0.1
06/01/2014
5.03
 258,000 4.94 5.03 4.86 30,000 0 0.2
03/01/2014
4.94
 255,300 4.94 5.03 4.94 30,000 0 0.2
02/01/2014
4.94
 260,800 4.94 5.03 4.94 0 0 0
31/12/2013
4.94
 239,600 4.86 4.94 4.77 0 0 0
30/12/2013
4.86
 362,300 4.94 5.03 4.77 0 0 0
27/12/2013
4.94
 246,600 5.11 5.11 4.94 0 0 0
26/12/2013
5.11
 268,900 5.03 5.11 4.94 10,000 0 0.1
25/12/2013
5.03
 422,200 4.94 5.11 4.86 23,500 0 0.1
24/12/2013
4.94
 316,200 4.94 5.03 4.77 0 300 -0.0
23/12/2013
4.94
 466,400 4.60 5.03 4.52 0 0 0
20/12/2013
4.60
 283,700 4.60 4.60 4.52 0 0 0
19/12/2013
4.60
 363,700 4.52 4.60 4.52 20,000 0 0.1
18/12/2013
4.52
 247,200 4.52 4.52 4.43 10,000 0 0.1
17/12/2013
4.52
 250,700 4.52 4.52 4.43 10,000 0 0.1
16/12/2013
4.52
 190,100 4.52 4.52 4.52 0 0 0
13/12/2013
4.52
 350,400 4.43 4.52 4.34 0 0 0
12/12/2013
4.43
 245,500 4.26 4.43 4.26 0 0 0
11/12/2013
4.26
 113,500 4.34 4.34 4.26 0 0 0
10/12/2013
4.34
 227,100 4.43 4.43 4.26 0 15,000 -0.1
09/12/2013
4.43
 340,500 4.43 4.43 4.34 0 36,000 -0.2
06/12/2013
4.43
 255,500 4.34 4.43 4.17 0 0 0
05/12/2013
4.34
 267,100 4.26 4.43 4.17 20,000 0 0.1
04/12/2013
4.26
 580,300 3.92 4.26 3.83 30,000 0 0.1
03/12/2013
3.92
 259,100 3.83 3.92 3.75 0 18,000 -0.1
02/12/2013
3.83
 229,300 3.83 3.83 3.75 0 5,000 -0.0
29/11/2013
3.83
 136,700 3.92 3.92 3.75 0 10,000 -0.0
28/11/2013
3.92
 217,600 3.92 3.92 3.75 1,000 0 0.0
27/11/2013
3.92
 339,100 3.92 4.00 3.83 23,000 0 0.1
26/11/2013
3.92
 113,900 3.92 3.92 3.83 25,200 0 0.1
25/11/2013
3.92
 82,700 3.92 4.00 3.83 30,900 0 0.1
22/11/2013
3.92
 133,400 3.92 3.92 3.83 20,000 0 0.1
21/11/2013
3.92
 375,200 3.92 4.09 3.83 20,000 0 0.1
20/11/2013
3.92
 104,100 3.83 3.92 3.75 0 0 0
19/11/2013
3.83
 209,500 3.75 3.83 3.66 0 0 0
18/11/2013
3.75
 98,200 3.58 3.75 3.49 0 0 0
15/11/2013
3.58
 56,200 3.49 3.58 3.41 0 0 0
14/11/2013
3.49
 59,400 3.49 3.49 3.32 0 0 0
13/11/2013
3.49
 29,900 3.58 3.58 3.41 0 0 0
12/11/2013
3.58
 53,400 3.58 3.58 3.49 0 0 0
11/11/2013
3.58
 63,000 3.49 3.58 3.41 0 0 0
08/11/2013
3.49
 62,600 3.58 3.58 3.41 0 0 0
07/11/2013
3.58
 188,400 3.41 3.58 3.41 0 0 0
06/11/2013
3.41
 19,000 3.41 3.41 3.32 0 0 0
05/11/2013
3.41
 43,000 3.41 3.41 3.32 0 0 0
04/11/2013
3.41
 63,900 3.32 3.41 3.24 0 0 0
01/11/2013
3.32
 21,600 3.32 3.32 3.24 0 0 0
31/10/2013
3.32
 30,800 3.32 3.32 3.24 0 0 0
30/10/2013
3.32
 27,800 3.32 3.32 3.24 0 0 0
29/10/2013
3.32
 34,200 3.32 3.32 3.24 0 0 0
28/10/2013
3.32
 64,100 3.32 3.32 3.24 0 0 0
25/10/2013
3.32
 43,800 3.32 3.32 3.24 0 0 0
24/10/2013
3.32
 74,100 3.41 3.41 3.24 0 0 0
23/10/2013
3.41
 57,300 3.41 3.49 3.32 0 0 0
22/10/2013
3.41
 121,900 3.66 3.66 3.41 0 0 0
21/10/2013
3.66
 58,200 3.58 3.66 3.49 0 0 0
18/10/2013
3.58
 50,000 3.58 3.75 3.49 0 0 0
17/10/2013
3.58
 113,300 3.32 3.58 3.24 0 0 0
16/10/2013
3.32
 15,800 3.32 3.32 3.24 0 0 0
15/10/2013
3.32
 10,300 3.32 3.32 3.24 0 0 0
14/10/2013
3.32
 40,900 3.32 3.32 3.24 0 0 0
11/10/2013
3.32
 25,400 3.32 3.32 3.24 0 0 0
10/10/2013
3.32
 69,900 3.32 3.41 3.15 0 0 0
09/10/2013
3.32
 34,200 3.32 3.32 3.24 0 0 0
08/10/2013
3.32
 23,200 3.32 3.32 3.24 0 0 0
07/10/2013
3.32
 20,400 3.32 3.32 3.24 0 0 0
04/10/2013
3.32
 11,100 3.41 3.41 3.24 0 0 0
03/10/2013
3.41
 31,800 3.41 3.41 3.32 0 0 0
02/10/2013
3.41
 23,900 3.41 3.41 3.32 0 0 0
01/10/2013
3.41
 63,700 3.41 3.41 3.32 0 0 0
30/09/2013
3.41
 30,500 3.32 3.41 3.24 0 0 0
27/09/2013
3.32
 31,200 3.41 3.41 3.32 0 0 0
26/09/2013
3.41
 26,900 3.41 3.41 3.24 0 0 0
25/09/2013
3.41
 73,400 3.24 3.41 3.15 0 0 0
24/09/2013
3.24
 22,800 3.24 3.24 3.07 0 0 0
23/09/2013
3.24
 20,200 3.24 3.24 3.15 0 0 0
20/09/2013
3.24
 2,100 3.24 3.24 3.15 0 0 0
19/09/2013
3.24
 7,200 3.24 3.24 3.15 0 0 0
18/09/2013
3.24
 20,200 3.24 3.24 3.15 0 0 0
17/09/2013
3.24
 14,600 3.24 3.24 3.15 0 0 0
16/09/2013
3.24
 8,900 3.24 3.24 3.15 0 0 0
13/09/2013
3.24
 600 3.24 3.24 3.24 0 0 0
12/09/2013
3.24
 28,800 3.24 3.24 3.15 0 0 0
11/09/2013
3.24
 2,100 3.24 3.24 3.24 0 0 0
10/09/2013
3.24
 21,200 3.24 3.24 3.15 0 0 0
09/09/2013
3.24
 7,600 3.24 3.24 3.07 0 0 0
06/09/2013
3.24
 7,200 3.24 3.24 3.15 0 0 0
05/09/2013
3.24
 10,200 3.15 3.24 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |