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)
20/11/2020
5.90
 1,500 6 6 5.50 0 0 0
19/11/2020
6
 0 6 6 6 0 0 0
18/11/2020
6
 5,000 6.20 6.20 6 0 2,000 -0.0
17/11/2020
6.20
 2,700 5.70 6.20 5.70 2,700 0 0.0
16/11/2020
5.70
 4,300 5.80 5.80 5.50 100 500 -0.0
13/11/2020
5.80
 800 6 6 5.60 500 200 0.0
12/11/2020
6
 0 6 6 6 0 0 0
11/11/2020
6
 0 6 6 6 0 0 0
10/11/2020
6
 600 5.90 6 5.50 400 300 0.0
09/11/2020
5.90
 3,900 5.90 6.10 5.70 300 1,500 -0.0
06/11/2020
5.90
 13,600 5.90 6 5.40 6,100 100 0.0
05/11/2020
5.90
 2,800 5.90 6 5.50 200 300 -0.0
04/11/2020
5.90
 8,900 6.50 6.50 5.90 7,400 2,000 0.0
03/11/2020
6.50
 4,100 6.10 6.50 6 4,100 4,000 0.0
02/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
30/10/2020
6.10
 7,200 5.80 6.30 5.80 0 0 0
29/10/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/10/2020
5.80
 600 5.90 5.90 5.70 500 0 0.0
27/10/2020
5.90
 9,000 6 6 5.90 9,000 0 0.1
26/10/2020
6
 0 6 6 6 0 0 0
23/10/2020
6
 2,000 6 6 6 1,500 2,000 -0.0
22/10/2020
6
 1,110 5.90 6 6 0 0 0
21/10/2020
5.90
 2,500 5.90 5.90 5.90 2,000 0 0.0
20/10/2020
5.90
 17,700 5.90 5.90 5.90 8,000 0 0.0
19/10/2020
5.90
 4,100 6.10 6.10 5.90 1,000 0 0.0
16/10/2020
6.10
 15,100 6.10 6.10 5.90 3,200 0 0.0
15/10/2020
6.10
 2,700 6.10 6.10 6.10 2,500 2,700 -0.0
14/10/2020
6.10
 27,900 5.90 6.10 5.80 4,500 0 0.0
13/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
12/10/2020
5.90
 47,300 5.80 6 5.60 8,000 0 0.0
09/10/2020
5.80
 27,300 5.80 6.20 5.80 0 5,000 -0.0
08/10/2020
5.80
 100 6.20 6.20 5.80 100 0 0.0
07/10/2020
6.20
 0 6.20 6.20 6.20 0 0 0
06/10/2020
6.20
 3,600 6.30 6.30 6.10 0 300 -0.0
05/10/2020
6.30
 500 6 6.30 6 0 0 0
02/10/2020
6
 13,200 6.10 6.30 6 0 0 0
01/10/2020
6.10
 24,100 6.20 6.20 6.10 0 0 0
30/09/2020
6.20
 450 6 6.20 6.10 0 300 -0.0
29/09/2020
6
 10,900 6 6 5.80 3,800 100 0.0
28/09/2020
6
 23,300 5.90 6 5.70 300 1,700 -0.0
25/09/2020
5.90
 2,600 6 6 5.90 0 1,200 -0.0
24/09/2020
6
 28,909 6.10 6.30 6 0 7,400 -0.0
23/09/2020
6.10
 19,800 5.60 6.10 5.60 0 2,000 -0.0
22/09/2020
5.60
 21,200 5.50 5.60 5.40 0 6,300 -0.0
21/09/2020
5.50
 14,310 5.50 5.50 5.40 0 2,500 -0.0
18/09/2020
5.50
 8,300 5.40 5.60 5.30 0 0 0
17/09/2020
5.40
 34,400 5.50 5.50 5.40 8,000 0 0.0
16/09/2020
5.50
 3,410 5.50 5.50 5.50 0 0 0
15/09/2020
5.50
 13,200 5.50 5.60 5.30 300 500 -0.0
14/09/2020
5.50
 7,320 5.40 5.50 5.40 1,500 1,000 0.0
11/09/2020
5.40
 5,500 5.70 5.70 5.40 300 0 0.0
10/09/2020
5.70
 200 5.30 5.70 5.50 200 0 0.0
09/09/2020
5.30
 1,400 5.40 5.40 5.20 200 200 -0
08/09/2020
5.40
 30,510 5.50 5.50 5.10 3,100 23,300 -0.1
07/09/2020
5.50
 11,700 5.60 5.60 5.50 0 0 0
04/09/2020
5.60
 12,620 5.70 5.70 5.40 400 0 0.0
03/09/2020
5.70
 10,939 5.60 6.10 5.50 1,000 2,500 -0.0
01/09/2020
5.60
 35,600 5.10 5.60 4.80 4,500 3,500 0.0
31/08/2020
5.10
 23,220 5 5.20 4.60 4,500 1,000 0.0
28/08/2020
5
 65,301 5.10 5.10 4.60 2,000 31,700 -0.1
27/08/2020
5.10
 74,000 4.90 5.10 4.50 3,900 4,000 -0.0
26/08/2020
4.90
 13,800 4.90 5.10 4.90 600 5,300 -0.0
25/08/2020
4.90
 37,000 5.30 5.30 4.80 7,500 5,900 0.0
24/08/2020
5.30
 2,100 5 5.40 5.30 0 600 -0.0
21/08/2020
5
 0 5 5 5 0 0 0
20/08/2020
5
 28,410 5.50 5.50 5 5,000 1,000 0.0
19/08/2020
5.50
 8,400 5.10 5.60 5.40 500 3,000 -0.0
18/08/2020
5.10
 6,900 5.40 5.70 5.10 1,000 1,000 -0.0
17/08/2020
5.40
 21,200 5.90 5.90 5.40 3,000 0 0.0
14/08/2020
5.90
 1,000 5.80 5.90 5.80 1,000 0 0.0
13/08/2020
5.80
 3,800 5.50 5.80 5.50 500 0 0.0
12/08/2020
5.50
 7,300 6 6 5.40 1,000 0 0.0
11/08/2020
6
 600 6 6.10 6 500 0 0.0
10/08/2020
6
 7,300 6.40 6.40 5.80 500 0 0.0
07/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/08/2020
6.40
 5,200 6.20 6.40 5.60 0 0 0
05/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
04/08/2020
6.20
 12,200 6 6.20 6 1,000 500 0.0
03/08/2020
6
 700 6 6.10 6 700 500 0.0
31/07/2020
6
 300 5.50 6 5.60 300 200 0.0
30/07/2020
5.50
 400 6.10 6.10 5.50 200 100 0.0
29/07/2020
6.10
 15,600 6.20 6.40 5.60 15,500 15,000 0.0
28/07/2020
6.20
 11,700 6.40 6.40 5.80 10,600 500 0.1
27/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/07/2020
6.40
 4,600 6.50 6.50 5.90 4,000 4,000 0
23/07/2020
6.50
 2,700 6.60 6.60 6.30 1,600 1,500 0.0
22/07/2020
6.60
 23,000 6.50 6.60 6.20 11,900 10,100 0.0
21/07/2020
6.50
 4,100 6.80 6.80 6.40 3,300 3,300 0
20/07/2020
6.80
 8,400 6.60 6.80 6.30 7,200 7,400 -0.0
17/07/2020
6.60
 2,900 6.30 6.60 6.20 1,700 1,900 -0.0
16/07/2020
6.30
 24,200 6.90 6.90 6.30 9,500 5,500 0.0
15/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
14/07/2020
6.90
 14,200 7 7.20 6.50 9,500 9,500 0
13/07/2020
7
 0 7 7 7 0 0 0
10/07/2020
7
 0 7 7 7 0 0 0
09/07/2020
7
 7,600 6.90 7 6.30 7,000 7,600 -0.0
08/07/2020
6.90
 3,500 6.80 6.90 6.80 2,500 500 0.0
07/07/2020
6.80
 3,500 6.80 6.80 6.70 3,500 3,500 0
06/07/2020
6.80
 7,000 6.80 6.80 6.60 7,000 7,000 0
03/07/2020
6.80
 11,500 7 7 6.50 7,500 7,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |