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)
02/07/2020
7
 9,900 6.90 7 7 0 0 0
01/07/2020
6.90
 15,000 6.80 7 6.60 4,800 3,000 0.0
30/06/2020
6.80
 8,600 7.20 7.20 6.70 3,900 7,600 -0.0
29/06/2020
7.20
 15,700 7.50 8.20 6.80 2,500 11,600 -0.1
26/06/2020
7.50
 3,400 7.50 7.50 7 0 2,000 -0.0
25/06/2020
7.50
 52,500 7 7.50 6.70 5,500 46,800 -0.3
24/06/2020
7
 13,100 7.10 7.10 6.90 0 11,100 -0.1
23/06/2020
7.10
 12,000 7 7.10 6.90 0 0 0
22/06/2020
7
 16,500 6.90 7.10 7 0 13,000 -0.1
19/06/2020
6.90
 8,000 7 7 6.80 0 4,000 -0.0
18/06/2020
7
 1,200 6.90 7 6.90 0 1,200 -0.0
17/06/2020
6.90
 1,900 6.80 6.90 6.80 0 5,400 -0.0
16/06/2020
6.80
 5,900 7 7 6.80 0 5,400 -0.0
15/06/2020
7
 8,300 7.70 7.70 7 0 8,300 -0.1
12/06/2020
7.70
 43,500 7 7.70 6.50 13,400 38,400 -0.2
11/06/2020
7
 17,900 6.90 7 6.80 4,500 14,900 -0.1
10/06/2020
6.90
 10,710 7 7.10 6.80 2,500 2,100 0.0
09/06/2020
7
 6,710 7.20 7.20 7 0 5,200 -0.0
08/06/2020
7.20
 10,110 6.90 7.20 6.90 0 10,100 -0.1
05/06/2020
6.90
 37,600 7.10 7.20 6.90 11,500 36,800 -0.2
04/06/2020
7.10
 32,600 7.10 7.40 6.90 18,500 12,000 0.0
03/06/2020
7.10
 4,100 7.10 7.40 7.10 1,500 3,800 -0.0
02/06/2020
7.10
 4,000 7.40 7.40 7.10 2,500 2,800 -0.0
01/06/2020
7.40
 14,700 7.40 7.40 6.90 0 0 0
29/05/2020
7.40
 15,000 7.10 7.40 7.10 6,000 6,000 0
28/05/2020
7.10
 9,400 7.10 7.20 7.10 500 0 0.0
27/05/2020
7.10
 4,400 7.60 7.60 7.10 800 2,000 -0.0
26/05/2020
7.60
 8,200 7.80 7.80 7.10 2,000 6,900 -0.0
25/05/2020
7.80
 2,700 7.70 7.80 7.30 0 1,000 -0.0
22/05/2020
7.70
 21,600 7 7.70 7.10 1,500 2,100 -0.0
21/05/2020
7
 3,500 7.10 7.10 7 0 2,300 -0.0
20/05/2020
7.10
 2,400 7.70 7.70 7.10 0 2,400 -0.0
19/05/2020
7.70
 2,600 7 7.70 7.10 0 400 -0.0
18/05/2020
7
 2,800 7.20 7.20 7 1,000 1,100 -0.0
15/05/2020
7.20
 500 7.50 7.50 7.20 0 500 -0.0
14/05/2020
7.50
 19,400 7.10 7.50 7.20 0 10,500 -0.1
13/05/2020
7.10
 1,000 7.50 7.50 7.10 0 1,000 -0.0
12/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0
11/05/2020
7.50
 2,500 7.20 7.50 7.10 2,500 2,500 0
08/05/2020
7.20
 5,400 7.20 7.80 7.10 2,100 2,100 0
07/05/2020
7.20
 2,400 7.20 7.30 7.10 1,500 1,500 0
06/05/2020
7.20
 10,100 7.20 7.20 7.10 1,000 1,000 0
05/05/2020
7.20
 7,400 7.20 7.20 7.20 0 0 0
04/05/2020
7.20
 1,200 7.10 7.20 7.20 1,000 500 0.0
29/04/2020
7.10
 800 7.20 7.20 7.10 800 0 0.0
28/04/2020
7.20
 3,400 7.30 7.30 7 3,200 3,300 -0.0
27/04/2020
7.30
 17,900 7.20 7.50 7 2,500 2,500 0
24/04/2020
7.20
 4,400 7.80 7.80 7.20 400 800 -0.0
23/04/2020
7.80
 3,600 7.20 7.80 6.80 3,500 3,600 -0.0
22/04/2020
7.20
 7,600 7.60 7.60 7.10 3,500 3,000 0.0
21/04/2020
7.60
 100 7.90 7.90 7.60 0 0 0
20/04/2020
7.90
 7,300 7.80 7.90 7.50 0 0 0
17/04/2020
7.80
 14,700 7.80 7.90 7.60 0 900 -0.0
16/04/2020
7.80
 67,200 7.30 7.80 7.30 7,500 4,000 0.0
15/04/2020
7.30
 5,400 7.50 7.50 7 3,000 3,500 -0.0
14/04/2020
7.50
 17,600 7.20 7.50 7 1,500 3,000 -0.0
13/04/2020
7.20
 22,300 7.20 7.20 6.80 6,000 5,000 0.0
10/04/2020
7.20
 8,500 7.90 7.90 7.20 2,000 500 0.0
09/04/2020
7.90
 14,100 7.80 7.90 7.10 3,000 2,500 0.0
08/04/2020
7.80
 16,000 7.90 7.90 7.20 1,800 2,200 -0.0
07/04/2020
7.90
 35,200 7.30 7.90 7 2,000 2,500 -0.0
06/04/2020
7.30
 15,200 7.20 7.40 6.60 9,500 9,500 0
03/04/2020
7.20
 3,510 6.80 7.20 6.80 3,000 2,000 0.0
01/04/2020
6.80
 2,600 7.50 7.50 6.80 2,500 1,000 0.0
31/03/2020
7.50
 700 7 7.50 6.40 700 700 0
30/03/2020
7
 19,800 7.10 7.10 6.50 0 0 0
27/03/2020
7.10
 7,500 7.50 7.50 6.80 5,500 5,000 0.0
26/03/2020
7.50
 17,500 8 8 7.20 2,500 500 0.0
25/03/2020
8
 24,300 7.40 8 6.80 2,300 2,900 -0.0
24/03/2020
7.40
 5,700 7.20 7.40 7 2,300 1,500 0.0
23/03/2020
7.20
 41,100 8 8 7.20 6,700 2,000 0.0
20/03/2020
8
 10,700 8.30 8.30 7.70 4,400 3,000 0.0
19/03/2020
8.30
 5,300 8.20 8.30 7.50 2,000 3,500 -0.0
18/03/2020
8.20
 8,500 7.50 8.20 6.80 5,700 3,500 0.0
17/03/2020
7.50
 7,500 7.60 7.60 6.90 3,000 2,000 0.0
16/03/2020
7.60
 1,500 7.80 7.80 7.50 1,500 1,500 0
13/03/2020
7.80
 1,700 8 8 7.80 500 0 0.0
12/03/2020
8
 16,700 8.30 8.30 7.50 15,200 9,400 0.0
11/03/2020
8.30
 3,200 8.50 8.50 7.90 1,600 0 0.0
10/03/2020
8.50
 6,600 8.50 8.50 7.90 6,500 5,600 0.0
09/03/2020
8.50
 10,500 8.40 8.50 8 2,500 10,000 -0.1
06/03/2020
8.40
 8,800 8.30 8.40 7.90 6,500 8,800 -0.0
05/03/2020
8.30
 13,500 8.40 8.40 8 10,500 13,500 -0.0
04/03/2020
8.40
 31,500 8.40 8.50 7.80 24,200 31,200 -0.1
03/03/2020
8.40
 21,600 8.40 8.50 8.40 19,800 20,900 -0.0
02/03/2020
8.40
 400 9.20 9.20 8.40 0 0 0
28/02/2020
9.20
 40,800 9 9.20 8.30 15,000 40,800 -0.2
27/02/2020
9
 142,400 9 9.60 8.40 9,000 136,200 -1.2
26/02/2020
9
 55,100 8.20 9 8.20 5,500 37,200 -0.3
25/02/2020
8.20
 7,800 8.60 8.60 8.20 4,400 3,500 0.0
24/02/2020
8.60
 5,600 8.20 8.70 8.40 1,000 4,900 -0.0
21/02/2020
8.20
 6,000 8.40 8.40 8 6,000 6,000 0
20/02/2020
8.40
 29,300 8.30 8.50 8.30 1,100 28,300 -0.2
19/02/2020
8.30
 0 8.30 8.30 8.30 0 0 0
18/02/2020
8.30
 200 8.50 8.50 8.30 0 0 0
17/02/2020
8.50
 16,200 9.20 9.20 8.50 13,700 14,200 -0.0
14/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/02/2020
9.20
 100 9.20 9.20 9.20 100 100 0
12/02/2020
9.20
 40,800 8.80 9.20 8.40 34,300 28,500 0.1
11/02/2020
8.80
 10,000 8.90 8.90 8.50 9,000 9,000 0

Chính sách bảo mật | Điều khoản sử dụng |