CTCP Chứng khoán Đầu tư Việt Nam (ivs)

10.20
-0.10
(-0.97%)
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
(2024-08-20) 		-0.30 -2.83% 1,341,800 -216,500 -2.2
10
10.80
10.30
2 tháng
(2024-07-22) 		-0.50 -4.63% 2,991,600 182,800 2.0
9.90
10.80
10.30
3 tháng
(2024-06-21) 		-1.70 -14.17% 6,116,900 224,700 2.4
9.90
12
10.30
6 tháng
(2024-03-25) 		-2.40 -18.90% 23,294,700 -1,004,100 -14.6
9.90
13.70
10.30
12 tháng
(2023-09-25) 		-0.40 -3.74% 39,225,500 -1,079,300 -15.9
7.80
14.30
10.30
24 tháng
(2022-09-30) 		3.20 45.07% 69,550,166 -2,491,361 -33.3
3.90
14.30
10.30
36 tháng
(2021-10-05) 		-1.50 -12.71% 104,339,952 -4,166,061 -68.5
3.90
22
10.30
60 tháng
(2019-10-16) 		-1.50 -12.71% 129,071,663 -5,986,722 -86.1
3.90
22
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
16.08
 378,900 16.17 16.35 15.62 0 0 0
28/04/2016
16.17
 565,900 15.81 16.35 15.62 0 0 0
27/04/2016
15.81
 280,100 15.90 16.26 15.81 0 0 0
26/04/2016
15.90
 312,100 15.90 15.99 15.53 0 34,600 -0.6
25/04/2016
15.90
 209,100 16.17 16.17 15.81 0 24,000 -0.4
22/04/2016: Cổ tức tiền mặt tỉ lệ: 3%
22/04/2016
16.17
 276,000 15.35 16.35 15.26 0 5,100 -0.1
21/04/2016
15.35
 195,500 15.35 15.71 15.26 0 800 -0.0
20/04/2016
15.35
 237,100 15.71 15.89 15.35 0 0 0
19/04/2016
15.71
 243,300 16.07 16.16 15.53 0 0 0
15/04/2016
16.07
 271,900 16.07 16.16 15.89 0 0 0
14/04/2016
16.07
 392,800 16.16 16.16 15.71 128,900 0 2.3
13/04/2016
16.16
 363,100 15.53 16.43 15.26 0 5,000 -0.1
12/04/2016
15.53
 311,500 15.89 15.98 15.53 76,500 0 1.3
11/04/2016
15.89
 442,500 16.51 16.69 15.53 50,400 0 0.9
08/04/2016
16.51
 505,200 15.53 16.60 15.08 203,700 0 3.6
07/04/2016
15.53
 475,900 15.44 15.62 14.81 165,100 0 2.8
06/04/2016
15.44
 468,000 15.53 15.71 15.44 99,000 0 1.7
05/04/2016
15.53
 428,700 15.35 15.53 15.26 0 0 0
04/04/2016
15.35
 495,600 14.99 16.07 14.99 45,000 0 0.8
01/04/2016
14.99
 354,000 14.81 15.08 14.81 0 0 0
31/03/2016
14.81
 400,500 14.45 15.89 14.45 69,000 0 1.2
30/03/2016
14.45
 357,400 14.36 14.54 14.27 91,000 0 1.5
29/03/2016
14.36
 386,300 14.72 14.72 14.36 99,000 0 1.6
28/03/2016
14.72
 408,200 14.72 14.90 14.63 117,000 0 1.9
25/03/2016
14.72
 371,200 14.90 15.08 14.72 63,000 0 1.0
24/03/2016
14.90
 387,100 15.08 15.26 14.90 97,500 0 1.6
23/03/2016
15.08
 493,800 15.08 15.26 14.99 213,600 4,000 3.5
22/03/2016
15.08
 470,200 15.17 15.26 14.99 292,200 0 4.9
21/03/2016
15.17
 532,400 15.44 15.62 15.17 265,300 0 4.5
18/03/2016
15.44
 421,600 15.62 15.71 15.44 207,400 0 3.6
17/03/2016
15.62
 398,200 15.71 15.89 15.62 39,800 0 0.7
16/03/2016
15.71
 373,700 15.98 16.16 15.71 95,500 0 1.7
15/03/2016
15.98
 495,000 16.51 16.60 15.98 103,900 0 1.9
14/03/2016
16.51
 413,300 16.51 18.13 16.51 69,500 0 1.4
11/03/2016
16.51
 410,800 16.51 16.78 16.43 51,900 0 1.0
10/03/2016
16.51
 320,600 16.25 17.23 16.07 68,500 0 1.3
09/03/2016
16.25
 362,700 16.07 16.43 15.71 55,800 0 1.0
08/03/2016
16.07
 327,700 16.34 16.43 15.98 0 0 0
07/03/2016
16.34
 365,100 16.34 16.43 16.07 0 0 0
04/03/2016
16.34
 332,700 16.16 16.34 16.07 0 0 0
03/03/2016
16.16
 367,500 16.16 16.43 16.07 0 0 0
02/03/2016
16.16
 450,500 15.44 16.25 15.35 0 2,000 -0.0
01/03/2016
15.44
 309,100 15.26 15.44 15.17 0 0 0
29/02/2016
15.26
 385,400 14.99 15.44 14.90 0 0 0
26/02/2016
14.99
 290,000 14.72 15.08 14.72 0 0 0
25/02/2016
14.72
 287,700 14.81 15.17 14.72 0 0 0
24/02/2016
14.81
 301,300 14.63 14.99 14.54 0 0 0
23/02/2016
14.63
 322,000 14.54 15.89 14.54 0 0 0
22/02/2016
14.54
 285,600 14.18 14.63 14.18 8,000 0 0.1
19/02/2016
14.18
 136,200 14.18 14.27 14.09 300,000 260,000 0.6
18/02/2016
14.18
 140,900 14.09 14.27 14.09 0 0 0
17/02/2016
14.09
 149,800 14.18 14.18 14.00 0 0 0
16/02/2016
14.18
 145,800 14.09 14.27 14.09 0 0 0
15/02/2016
14.09
 161,800 14.27 14.27 14.00 0 0 0
05/02/2016
14.27
 137,200 14.18 14.27 13.46 0 0 0
04/02/2016
14.18
 132,500 14.18 14.36 14.18 300 0 0.0
03/02/2016
14.18
 154,400 14.36 14.36 13.46 0 0 0
02/02/2016
14.36
 152,600 14.63 14.63 14.36 0 0 0
01/02/2016
14.63
 185,800 14.81 14.90 14.63 0 0 0
29/01/2016
14.81
 203,800 14.81 14.90 14.63 0 0 0
28/01/2016
14.81
 167,500 14.99 15.08 14.72 0 0 0
27/01/2016
14.99
 275,700 14.90 15.08 14.81 0 0 0
26/01/2016
14.90
 240,500 15.08 15.17 14.81 0 0 0
25/01/2016
15.08
 275,600 14.99 15.26 14.99 0 0 0
22/01/2016
14.99
 217,600 14.99 15.17 14.90 0 0 0
21/01/2016
14.99
 273,400 15.17 15.17 14.99 0 0 0
20/01/2016
15.17
 254,900 15.26 15.26 15.08 0 0 0
19/01/2016
15.26
 286,300 14.81 15.26 14.81 0 5,700 -0.1
18/01/2016
14.81
 276,100 15.08 15.08 14.63 0 0 0
15/01/2016
15.08
 243,100 14.99 15.17 14.90 0 0 0
14/01/2016
14.99
 428,000 15.26 15.26 14.99 104,000 0 1.7
13/01/2016
15.26
 419,100 15.44 15.62 15.26 147,500 0 2.5
12/01/2016
15.44
 479,400 15.35 15.62 15.26 220,600 0 3.8
11/01/2016
15.35
 527,300 15.26 15.53 15.26 195,000 0 3.4
08/01/2016
15.26
 598,500 15.08 15.26 14.99 249,500 0 4.2
07/01/2016
15.08
 374,300 15.26 15.26 14.99 0 0 0
06/01/2016
15.26
 296,700 15.08 15.26 14.99 133,900 0 2.3
05/01/2016
15.08
 270,400 15.35 15.35 15.08 101,600 0 1.7
04/01/2016
15.35
 362,800 15.35 15.44 15.17 185,000 0 3.2
31/12/2015
15.35
 313,300 15.35 15.35 15.26 81,900 0 1.4
30/12/2015
15.35
 347,100 15.35 15.44 15.35 156,000 100 2.7
29/12/2015
15.35
 299,700 15.35 15.44 15.26 110,100 0 1.9
28/12/2015
15.35
 568,700 15.35 15.80 15.26 159,000 0 2.7
25/12/2015
15.35
 464,500 15.44 15.62 15.35 300,400 17,300 4.9
24/12/2015
15.44
 317,500 15.44 15.71 15.44 144,000 0 2.5
23/12/2015
15.44
 135,500 15.53 15.53 15.35 0 0 0
22/12/2015
15.53
 133,900 15.53 15.62 15.44 0 0 0
21/12/2015
15.53
 116,800 15.62 15.71 15.44 0 0 0
18/12/2015
15.62
 145,700 15.80 15.80 15.53 0 0 0
17/12/2015
15.80
 185,200 15.80 15.89 15.71 0 0 0
16/12/2015
15.80
 123,800 15.62 15.80 15.62 0 0 0
15/12/2015
15.62
 168,000 15.35 15.62 15.35 0 0 0
14/12/2015
15.35
 151,700 15.35 15.44 15.17 0 0 0
11/12/2015
15.35
 141,900 15.26 15.35 15.17 0 0 0
10/12/2015
15.26
 130,900 15.35 15.35 15.08 0 0 0
09/12/2015
15.35
 120,400 15.53 15.53 15.35 0 0 0
08/12/2015
15.53
 123,800 15.44 15.62 15.26 0 0 0
07/12/2015
15.44
 118,600 15.53 15.62 15.44 0 0 0
04/12/2015
15.53
 109,200 15.62 15.62 15.44 0 0 0
03/12/2015
15.62
 168,400 15.62 16.51 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |