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)
04/09/2013
3.15
 39,400 3.24 3.24 3.15 0 0 0
03/09/2013
3.24
 29,500 3.32 3.32 3.24 0 0 0
30/08/2013
3.32
 38,600 3.15 3.32 3.15 0 0 0
29/08/2013
3.15
 46,100 3.24 3.32 3.15 0 0 0
28/08/2013
3.24
 25,000 3.41 3.41 3.24 0 0 0
27/08/2013
3.41
 57,100 3.41 3.41 3.32 0 0 0
26/08/2013
3.41
 30,000 3.32 3.41 3.32 0 0 0
23/08/2013
3.32
 29,700 3.32 3.32 3.24 0 0 0
22/08/2013
3.32
 60,800 3.41 3.41 3.24 0 0 0
21/08/2013
3.41
 96,200 3.32 3.41 3.24 0 0 0
20/08/2013
3.32
 37,300 3.41 3.41 3.24 0 0 0
19/08/2013
3.41
 55,800 3.32 3.41 3.24 0 0 0
16/08/2013
3.32
 45,200 3.32 3.32 3.24 0 0 0
15/08/2013
3.32
 45,600 3.32 3.41 3.24 0 0 0
14/08/2013
3.32
 27,800 3.32 3.32 3.24 0 0 0
13/08/2013
3.32
 38,500 3.32 3.32 3.24 0 0 0
12/08/2013
3.32
 30,700 3.32 3.32 3.24 0 0 0
09/08/2013
3.32
 3,800 3.32 3.32 3.24 0 0 0
08/08/2013
3.32
 27,800 3.41 3.41 3.32 0 0 0
07/08/2013
3.41
 33,000 3.41 3.41 3.32 0 0 0
06/08/2013
3.41
 41,600 3.41 3.41 3.32 0 0 0
05/08/2013
3.41
 700 3.41 3.41 3.41 0 0 0
02/08/2013
3.41
 2,300 3.41 3.41 3.41 0 0 0
01/08/2013
3.41
 33,800 3.41 3.41 3.32 0 0 0
31/07/2013
3.41
 7,700 3.41 3.41 3.32 0 0 0
30/07/2013
3.41
 6,200 3.41 3.41 3.41 0 0 0
29/07/2013
3.41
 8,000 3.58 3.58 3.41 0 0 0
26/07/2013
3.58
 40,200 3.66 3.66 3.49 0 0 0
25/07/2013
3.66
 3,000 3.66 3.66 3.66 0 0 0
24/07/2013
3.66
 21,800 3.75 3.75 3.66 0 0 0
23/07/2013
3.75
 37,400 3.75 3.75 3.75 0 0 0
22/07/2013
3.75
 26,600 3.75 3.83 3.75 0 0 0
19/07/2013
3.75
 48,600 3.83 3.83 3.75 0 0 0
18/07/2013
3.83
 47,200 3.83 3.83 3.83 0 0 0
17/07/2013
3.83
 39,100 3.83 3.92 3.75 0 0 0
16/07/2013
3.83
 34,200 3.83 3.83 3.75 0 0 0
15/07/2013
3.83
 33,500 3.83 3.83 3.83 0 0 0
12/07/2013
3.83
 18,900 3.75 3.83 3.75 0 0 0
11/07/2013
3.75
 25,800 3.66 3.75 3.75 0 0 0
10/07/2013
3.66
 30,400 3.83 3.83 3.66 0 0 0
09/07/2013
3.83
 42,500 3.75 3.83 3.75 0 0 0
08/07/2013
3.75
 500 3.75 3.75 3.75 0 0 0
05/07/2013
3.75
 33,000 3.75 3.75 3.75 0 0 0
04/07/2013
3.75
 21,500 3.66 3.75 3.75 0 0 0
03/07/2013
3.66
 13,700 3.75 3.83 3.66 0 0 0
02/07/2013
3.75
 41,200 3.75 3.83 3.75 0 0 0
01/07/2013
3.75
 3,200 3.83 3.83 3.66 0 0 0
28/06/2013
3.83
 24,800 3.75 3.83 3.66 0 0 0
27/06/2013
3.75
 61,400 3.83 3.83 3.66 0 0 0
26/06/2013
3.83
 99,300 3.92 3.92 3.75 0 0 0
25/06/2013
3.92
 62,200 3.92 4.00 3.83 0 0 0
24/06/2013
3.92
 73,000 4.09 4.09 3.92 0 0 0
21/06/2013
4.09
 91,800 4.09 4.09 4.00 0 0 0
20/06/2013
4.09
 177,600 4.17 4.17 4.00 0 0 0
19/06/2013
4.17
 133,600 4.17 4.17 4.09 0 0 0
18/06/2013
4.17
 113,800 4.26 4.26 4.09 0 0 0
17/06/2013
4.26
 117,800 4.34 4.34 4.17 0 0 0
14/06/2013
4.34
 111,000 4.34 4.34 4.26 0 0 0
13/06/2013
4.34
 131,500 4.34 4.34 4.26 0 0 0
12/06/2013
4.34
 194,700 4.43 4.43 4.17 0 0 0
11/06/2013
4.43
 126,100 4.43 4.43 4.26 0 0 0
10/06/2013
4.43
 136,700 4.43 4.43 4.26 0 0 0
07/06/2013
4.43
 227,200 4.52 4.52 4.34 0 0 0
06/06/2013
4.52
 142,900 4.43 4.52 4.34 0 0 0
05/06/2013
4.43
 131,100 4.43 4.43 4.34 0 0 0
04/06/2013
4.43
 151,100 4.52 4.60 4.34 0 0 0
03/06/2013
4.52
 195,100 4.43 4.60 4.34 0 0 0
31/05/2013
4.43
 339,200 4.34 4.52 4.26 0 0 0
30/05/2013
4.34
 124,300 4.34 4.34 4.17 0 0 0
29/05/2013
4.34
 112,300 4.26 4.34 4.17 0 0 0
28/05/2013
4.26
 196,300 4.34 4.34 4.17 0 0 0
27/05/2013
4.34
 173,800 4.26 4.34 4.17 0 0 0
24/05/2013
4.26
 107,200 4.26 4.26 4.17 0 0 0
23/05/2013
4.26
 144,600 4.26 4.26 4.17 0 0 0
22/05/2013
4.26
 154,800 4.17 4.34 4.09 0 0 0
21/05/2013
4.17
 144,400 4.26 4.26 4.09 0 0 0
20/05/2013
4.26
 147,800 4.26 4.26 4.09 0 0 0
17/05/2013
4.26
 137,100 4.26 4.26 4.17 0 0 0
16/05/2013
4.26
 84,300 4.26 4.26 4.09 0 0 0
15/05/2013
4.26
 139,800 4.26 4.26 4.09 0 0 0
14/05/2013
4.26
 192,100 4.26 4.26 4.09 0 0 0
13/05/2013
4.26
 229,500 4.26 4.26 4.09 0 0 0
10/05/2013
4.26
 245,100 4.26 4.26 4.17 0 0 0
09/05/2013
4.26
 31,700 4.26 4.34 4.17 0 0 0
08/05/2013
4.26
 54,000 4.26 4.34 4.17 0 0 0
07/05/2013
4.26
 41,200 4.34 4.34 4.17 0 0 0
06/05/2013
4.34
 105,800 4.17 4.34 4.17 0 0 0
03/05/2013
4.17
 49,500 4.17 4.17 4.09 0 0 0
02/05/2013
4.17
 53,100 4.26 4.26 4.17 0 0 0
26/04/2013
4.26
 67,300 4.26 4.26 4.17 0 0 0
25/04/2013
4.26
 57,600 4.26 4.26 4.17 0 0 0
24/04/2013
4.26
 66,500 4.26 4.26 4.09 0 0 0
23/04/2013
4.26
 52,700 4.17 4.26 4.09 0 0 0
22/04/2013
4.17
 69,600 4.26 4.26 4.00 0 0 0
18/04/2013
4.26
 62,300 4.26 4.26 4.09 0 0 0
17/04/2013
4.26
 55,600 4.17 4.34 4.17 0 0 0
16/04/2013
4.17
 66,700 4.09 4.17 4.09 0 0 0
15/04/2013
4.09
 90,400 4.26 4.26 3.92 0 0 0
12/04/2013
4.26
 43,800 4.26 4.34 4.09 0 0 0
11/04/2013
4.26
 62,300 4.26 4.34 4.17 0 0 0

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