CTCP Chứng khoán Đầu tư Việt Nam (ivs)

9.30
-0.30
(-3.12%)
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
(2024-10-23) 		-0.30 -3.13% 898,912 243,700 2.5
9.30
9.70
9.30
2 tháng
(2024-09-23) 		-0.70 -7% 2,293,218 130,100 1.3
9.30
10.10
9.30
3 tháng
(2024-08-26) 		-1.20 -11.43% 3,418,220 -178,000 -1.8
9.30
10.60
9.30
6 tháng
(2024-05-27) 		-2.40 -20.51% 14,657,793 -180,100 -3.3
9.30
13.70
9.30
12 tháng
(2023-11-28) 		-0.20 -2.11% 37,279,759 -1,050,510 -15.5
9.30
14.30
9.30
24 tháng
(2022-12-05) 		3.40 57.63% 70,042,839 -2,671,461 -33.7
5
14.30
9.30
36 tháng
(2021-12-08) 		-10.30 -52.55% 89,747,532 -1,605,761 -24.4
3.90
19.70
9.30
60 tháng
(2019-12-19) 		-0.90 -8.82% 130,978,688 -5,873,322 -84.7
3.90
22
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.90
 69,801 10.20 10.20 9.20 12,700 15,000 -0.0
16/04/2021
10.20
 83,200 10.30 10.30 9.50 2,500 2,000 0.0
15/04/2021
10.30
 155,200 10.70 10.90 10.20 2,800 800 0.0
14/04/2021
10.70
 158,800 10.60 10.70 10.50 0 22,200 -0.2
13/04/2021
10.60
 159,300 11.20 11.50 10.60 0 13,700 -0.1
12/04/2021
11.20
 321,700 10.40 11.30 10.40 0 118,300 -1.3
09/04/2021
10.40
 344,000 9.90 10.80 9.90 400 40,900 -0.4
08/04/2021
9.90
 144,000 9.70 10 9.60 0 0 0
07/04/2021
9.70
 65,400 9.90 10 9.50 0 0 0
06/04/2021
9.90
 132,400 9.50 9.90 9.20 10,700 5,000 0.1
05/04/2021
9.50
 72,100 9.90 9.90 9.30 0 1,400 -0.0
02/04/2021
9.90
 179,800 9.40 10.30 9.50 0 86,200 -0.9
01/04/2021
9.40
 322,540 8.60 9.40 8.70 0 14,300 -0.1
31/03/2021
8.60
 70,500 8.50 8.80 8.50 0 0 0
30/03/2021
8.50
 28,600 8.50 8.60 8.30 5,500 200 0.0
29/03/2021
8.50
 15,505 8.40 8.50 8.40 0 2,000 -0.0
26/03/2021
8.40
 46,500 8.40 8.40 8 1,000 0 0.0
25/03/2021
8.40
 13,300 8.60 8.60 8.40 1,400 0 0.0
24/03/2021
8.60
 49,200 8.70 8.70 8.50 0 0 0
23/03/2021
8.70
 39,305 8.60 8.70 8.50 100 0 0.0
22/03/2021
8.60
 47,000 8.70 8.70 8.60 0 1,000 -0.0
19/03/2021
8.70
 52,500 8.70 8.70 8.60 0 3,000 -0.0
18/03/2021
8.70
 17,800 8.70 8.80 8.70 0 5,300 -0.0
17/03/2021
8.70
 32,300 8.50 8.80 8.30 0 8,300 -0.1
16/03/2021
8.50
 36,400 8.60 8.70 8.40 1,500 15,900 -0.1
15/03/2021
8.60
 45,910 8.70 8.70 8.60 7,800 10,000 -0.0
12/03/2021
8.70
 23,208 8.60 9 8.60 0 4,400 -0.0
11/03/2021
8.60
 40,400 8.60 8.70 8.40 5,000 0 0.0
10/03/2021
8.60
 29,500 8.60 8.70 8.30 0 0 0
09/03/2021
8.60
 31,200 8.90 8.90 8.60 0 0 0
08/03/2021
8.90
 49,420 8.90 9.50 8.90 0 15,500 -0.1
05/03/2021
8.90
 43,300 8.60 9 8.30 0 6,500 -0.1
04/03/2021
8.60
 113,202 8.10 8.90 8.30 0 22,800 -0.2
03/03/2021
8.10
 37,900 8.20 8.30 8 0 0 0
02/03/2021
8.20
 14,200 8.20 8.30 8.20 0 0 0
01/03/2021
8.20
 28,000 8.20 8.30 8.10 4,500 1,600 0.0
26/02/2021
8.20
 5,100 8.20 8.20 8 200 0 0.0
25/02/2021
8.20
 89,742 8.20 8.40 8 300 0 0.0
24/02/2021
8.20
 23,700 8.20 8.50 8.20 0 0 0
23/02/2021
8.20
 15,000 8.40 8.40 8 0 0 0
22/02/2021
8.40
 22,800 8.40 8.50 8.40 0 0 0
19/02/2021
8.40
 28,600 8.30 8.40 8 3,500 0 0.0
18/02/2021
8.30
 49,200 8.20 8.60 8.30 23,700 0 0.2
17/02/2021
8.20
 54,000 8.70 8.70 8.10 0 0 0
09/02/2021
8.70
 25,300 8.50 8.70 8.30 500 1,500 -0.0
08/02/2021
8.50
 42,500 8.70 8.80 8.30 0 0 0
05/02/2021
8.70
 12,800 8.50 8.90 8.20 0 1,700 -0.0
04/02/2021
8.50
 31,500 8.10 8.90 8.20 4,000 4,900 -0.0
03/02/2021
8.10
 34,200 7.50 8.10 7.50 0 4,300 -0.0
02/02/2021
7.50
 28,600 6.90 7.50 7.10 0 4,000 -0.0
01/02/2021
6.90
 9,900 7.50 7.50 6.90 0 500 -0.0
29/01/2021
7.50
 18,300 7.20 7.70 6.70 100 500 -0.0
28/01/2021
7.20
 174,500 8 8 7.20 4,400 0 0.0
27/01/2021
8
 78,000 8.70 8.70 7.90 2,800 0 0.0
26/01/2021
8.70
 80,500 9.30 9.30 8.70 100 0 0.0
25/01/2021
9.30
 73,900 9.50 9.60 9.20 0 0 0
22/01/2021
9.50
 104,400 9.70 9.70 9.10 7,000 0 0.1
21/01/2021
9.70
 92,100 9.40 10 9.20 4,700 1,500 0.0
20/01/2021
9.40
 52,400 9.90 9.90 9 1,300 0 0.0
19/01/2021
9.90
 161,300 10.50 10.60 9.50 1,000 3,500 -0.0
18/01/2021
10.50
 154,100 10.60 11 10.50 0 500 -0.0
15/01/2021
10.60
 211,302 10.40 10.60 10.10 100 0 0.0
14/01/2021
10.40
 115,700 10.90 10.90 9.90 7,000 0 0.1
13/01/2021
10.90
 90,740 10.40 11 10.40 0 900 -0.0
12/01/2021
10.40
 263,900 9.60 10.40 9.50 200 100,500 -1.0
11/01/2021
9.60
 354,200 8.90 9.60 9 2,000 41,000 -0.4
08/01/2021
8.90
 121,820 8.50 9.20 8.70 0 2,000 -0.0
07/01/2021
8.50
 140,900 8 8.50 7.70 100 0 0.0
06/01/2021
8
 26,700 8 8 7.70 100 0 0.0
05/01/2021
8
 75,600 8 8 7.60 0 0 0
04/01/2021
8
 95,500 8 8 7.50 0 0 0
31/12/2020
8
 50,100 8.40 8.40 7.60 4,200 19,500 -0.1
30/12/2020
8.40
 105,400 7.70 8.40 7 3,000 36,800 -0.2
29/12/2020
7.70
 243,913 8.50 8.50 7.70 13,500 222,000 -1.6
28/12/2020
8.50
 352,500 9 9.80 8.10 7,500 304,500 -2.5
25/12/2020
9
 126,701 8.20 9 8.80 0 41,700 -0.4
24/12/2020
8.20
 147,163 7.50 8.20 7.60 0 8,300 -0.1
23/12/2020
7.50
 14,570 6.90 7.50 7.50 0 3,800 -0.0
22/12/2020
6.90
 64,520 6.30 6.90 6.50 0 0 0
21/12/2020
6.30
 46,800 5.90 6.30 5.90 0 3,000 -0.0
18/12/2020
5.90
 10,874 5.90 5.90 5.70 100 4,800 -0.0
17/12/2020
5.90
 13,400 6 6.30 5.80 400 11,600 -0.1
16/12/2020
6
 55,900 6 6 5.80 11,900 20,000 -0.0
15/12/2020
6
 75,300 5.90 6 5.70 2,500 2,000 0.0
14/12/2020
5.90
 26,500 5.70 6 5.60 1,700 17,400 -0.1
11/12/2020
5.70
 17,100 6 6 5.70 0 600 -0.0
10/12/2020
6
 17,400 5.80 6.30 6 100 13,500 -0.1
09/12/2020
5.80
 41,800 5.30 5.80 5.30 900 13,100 -0.1
08/12/2020
5.30
 56,200 5.70 5.90 5.20 1,400 4,500 -0.0
07/12/2020
5.70
 800 5.70 6 5.70 100 0 0.0
04/12/2020
5.70
 2,200 5.60 5.80 5.60 100 2,000 -0.0
03/12/2020
5.60
 14,000 5.60 5.60 5.60 2,000 100 0.0
02/12/2020
5.60
 100 5.90 5.90 5.60 0 100 -0.0
01/12/2020
5.90
 200 5.70 5.90 5.50 0 100 -0.0
30/11/2020
5.70
 3,000 6 6 5.70 0 3,000 -0.0
27/11/2020
6
 400 6 6 5.40 100 100 0
26/11/2020
6
 1,000 6 6 6 0 0 0
25/11/2020
6
 10,300 5.60 6 5.90 100 0 0.0
24/11/2020
5.60
 300 5.80 5.80 5.60 100 200 -0.0
23/11/2020
5.80
 1,700 5.90 5.90 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |