CTCP Chứng khoán Đầu tư Việt Nam (ivs)

6
-0.10
(-1.64%)
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)
15/03/2013
4.86
 133,100 4.94 5.03 4.77 0 0 0
14/03/2013
4.94
 146,400 4.77 4.94 4.77 0 0 0
13/03/2013
4.77
 97,000 4.94 4.94 4.77 0 0 0
12/03/2013
4.94
 252,000 5.28 5.45 4.77 0 0 0
11/03/2013
5.28
 199,800 5.20 5.45 5.03 0 0 0
08/03/2013
5.20
 92,200 5.20 5.28 5.11 0 0 0
07/03/2013
5.20
 152,700 5.37 5.37 5.03 0 0 0
06/03/2013
5.45
 179,200 5.03 5.45 4.86 0 0 0
05/03/2013
5.03
 139,900 5.11 5.20 4.60 0 0 0
04/03/2013
5.11
 146,600 5.54 5.54 5.11 0 0 0
01/03/2013
5.62
 178,600 5.62 5.71 5.54 0 0 0
28/02/2013
5.62
 484,100 5.45 5.71 5.45 0 0 0
27/02/2013
5.37
 197,200 5.28 5.45 4.94 0 0 0
26/02/2013
5.28
 151,700 5.71 5.71 5.28 0 0 0
25/02/2013
5.71
 183,300 5.62 5.71 5.54 0 0 0
22/02/2013
5.71
 258,200 5.45 5.79 5.45 0 0 0
21/02/2013
5.37
 448,800 5.28 5.79 5.28 0 0 0
20/02/2013
5.37
 172,500 5.37 5.45 5.28 0 0 0
19/02/2013
5.54
 119,200 5.37 5.54 5.37 0 0 0
18/02/2013
5.45
 60,800 5.54 5.62 5.45 0 0 0
08/02/2013
5.62
 164,800 4.77 5.62 4.77 0 0 0
07/02/2013
5.11
 262,300 4.69 5.11 4.69 0 0 0
06/02/2013
4.69
 25,600 4.52 4.69 4.52 0 0 0
05/02/2013
4.52
 71,400 4.69 4.69 4.34 0 0 0
04/02/2013
4.69
 88,400 4.60 4.77 4.26 0 0 0
01/02/2013
4.52
 81,700 4.60 4.69 4.52 0 0 0
31/01/2013
4.69
 68,800 4.60 4.69 4.52 0 0 0
30/01/2013
4.60
 91,300 4.69 4.69 4.52 0 0 0
29/01/2013
4.60
 71,100 4.60 4.69 4.52 0 0 0
28/01/2013
4.52
 109,300 4.69 4.69 4.52 0 0 0
25/01/2013
4.52
 141,300 4.26 4.52 4.26 0 0 0
24/01/2013
4.26
 68,000 4.17 4.26 4.09 0 0 0
23/01/2013
4.17
 96,500 4.09 4.26 4.09 0 0 0
22/01/2013
4.17
 165,400 4.52 4.52 4.09 0 0 0
21/01/2013
4.43
 116,000 4.52 4.60 4.34 0 0 0
18/01/2013
4.52
 211,200 4.26 4.52 4.26 0 0 0
17/01/2013
4.17
 183,000 4.26 4.34 4.09 0 0 0
16/01/2013
4.26
 220,400 4.26 4.43 4.26 0 0 0
15/01/2013
4.26
 185,100 4.26 4.34 4.09 0 0 0
14/01/2013
4.17
 193,900 4.17 4.26 4.00 0 0 0
11/01/2013
4.26
 151,100 4.34 4.52 4.26 0 0 0
10/01/2013
4.34
 282,200 4.34 4.52 4.17 0 0 0
09/01/2013
4.43
 315,500 4.60 4.77 4.43 0 0 0
08/01/2013
4.60
 174,800 4.52 4.69 4.43 0 0 0
07/01/2013
4.52
 234,400 4.69 4.77 4.52 0 0 0
04/01/2013
4.69
 167,100 4.43 4.69 4.34 0 0 0
03/01/2013
4.43
 210,700 4.60 4.69 4.43 0 0 0
02/01/2013
4.60
 196,100 4.52 4.60 4.52 0 0 0
28/12/2012
4.34
 145,200 4.17 4.34 4.17 0 0 0
27/12/2012
4.17
 117,700 4.00 4.17 4.00 0 0 0
26/12/2012
4.00
 143,200 3.83 4.09 3.75 0 0 0
25/12/2012
3.83
 164,900 3.75 3.83 3.66 0 0 0
24/12/2012
3.75
 128,100 3.66 3.75 3.66 0 0 0
21/12/2012
3.66
 81,700 3.66 3.75 3.58 0 0 0
20/12/2012
3.66
 107,300 3.58 3.66 3.49 0 0 0
19/12/2012
3.49
 199,900 3.32 3.49 3.32 0 0 0
18/12/2012
3.32
 102,000 3.24 3.32 3.24 0 0 0
17/12/2012
3.24
 18,700 3.24 3.24 3.24 0 0 0
14/12/2012
3.24
 26,000 3.32 3.41 3.24 0 0 0
13/12/2012
3.32
 59,000 3.41 3.41 3.32 0 0 0
12/12/2012
3.41
 112,100 3.41 3.41 3.24 0 0 0
11/12/2012
3.24
 21,600 3.32 3.41 3.24 0 0 0
10/12/2012
3.32
 18,700 3.24 3.41 3.24 0 0 0
07/12/2012
3.24
 31,800 3.32 3.32 3.24 0 0 0
06/12/2012
3.32
 18,700 3.32 3.32 3.32 0 0 0
05/12/2012
3.32
 41,700 3.24 3.41 3.24 0 0 0
04/12/2012
3.24
 25,800 3.15 3.24 3.15 0 0 0
03/12/2012
3.15
 28,000 3.24 3.24 3.15 0 0 0
30/11/2012
3.15
 13,400 3.24 3.24 3.15 0 0 0
29/11/2012
3.07
 32,500 3.07 3.15 3.07 0 0 0
28/11/2012
3.07
 63,000 3.15 3.15 2.98 0 0 0
27/11/2012
3.15
 44,400 3.15 3.24 3.15 0 0 0
26/11/2012
3.24
 40,900 3.24 3.32 3.15 0 0 0
23/11/2012
3.24
 37,200 3.32 3.32 3.24 0 0 0
22/11/2012
3.32
 36,700 3.24 3.41 3.24 0 0 0
21/11/2012
3.32
 37,000 3.41 3.49 3.32 0 0 0
20/11/2012
3.32
 34,900 3.32 3.49 3.32 0 0 0
19/11/2012
3.32
 26,200 3.41 3.41 3.32 0 0 0
16/11/2012
3.49
 38,000 3.41 3.49 3.41 0 0 0
15/11/2012
3.41
 31,400 3.32 3.41 3.32 0 0 0
14/11/2012
3.41
 32,300 3.41 3.49 3.41 0 0 0
13/11/2012
3.41
 36,300 3.32 3.41 3.32 0 0 0
12/11/2012
3.32
 49,600 3.32 3.41 3.32 0 0 0
09/11/2012
3.24
 41,100 3.24 3.32 3.15 0 0 0
08/11/2012
3.24
 27,900 3.32 3.32 3.24 0 0 0
07/11/2012
3.32
 21,100 3.24 3.32 3.24 0 0 0
06/11/2012
3.32
 47,100 3.41 3.49 3.24 0 0 0
05/11/2012
3.32
 20,200 3.41 3.41 3.32 0 0 0
02/11/2012
3.41
 41,300 3.49 3.49 3.41 0 0 0
01/11/2012
3.58
 45,100 3.58 3.66 3.49 0 0 0
31/10/2012
3.58
 31,200 3.58 3.58 3.49 0 0 0
30/10/2012
3.58
 31,300 3.58 3.66 3.58 0 0 0
29/10/2012
3.58
 30,000 3.58 3.58 3.58 0 0 0
26/10/2012
3.58
 33,300 3.58 3.58 3.49 0 0 0
25/10/2012
3.58
 42,500 3.58 3.66 3.49 0 0 0
24/10/2012
3.66
 40,100 3.66 3.75 3.58 0 0 0
23/10/2012
3.66
 65,700 3.66 3.66 3.58 0 0 0
22/10/2012
3.66
 20,700 3.66 3.75 3.66 0 0 0
19/10/2012
3.66
 25,900 3.66 3.66 3.58 0 0 0
18/10/2012
3.66
 30,500 3.58 3.66 3.58 0 0 0

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