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)
22/04/2019
10.60
 3,000 9.90 10.60 9.20 0 0 0
19/04/2019
9.90
 18,000 10.90 10.90 9.90 2,000 4,600 -0.0
18/04/2019
10.90
 500 10.20 10.90 10.90 0 0 0
17/04/2019
10.20
 0 10.20 10.20 10.20 0 0 0
16/04/2019
10.20
 600 11.10 11.10 10.20 0 0 0
12/04/2019
11.10
 0 11.10 11.10 11.10 0 0 0
11/04/2019
11.10
 100 10.10 11.10 11.10 0 0 0
10/04/2019
10.10
 3,700 10.30 10.30 9.40 2,500 0 0.0
09/04/2019
10.30
 6,800 10.20 10.50 9.80 0 3,000 -0.0
08/04/2019
10.20
 4,500 10.50 10.50 9.90 200 0 0.0
05/04/2019
10.50
 5,000 10.60 10.60 9.60 0 0 0
04/04/2019
10.60
 2,800 10.80 10.80 9.80 0 0 0
03/04/2019
10.80
 23,600 10.10 11.10 9.30 0 9,000 -0.1
02/04/2019
10.10
 6,500 10.10 10.20 10.10 5,000 0 0.1
01/04/2019
10.10
 1,600 10.70 10.70 10.10 0 0 0
29/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
28/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
27/03/2019
10.70
 500 10.40 10.70 10.70 0 0 0
26/03/2019
10.40
 14,050 11.20 11.20 10.20 0 0 0
25/03/2019
11.20
 510 10.90 11.20 11.20 0 0 0
22/03/2019
10.90
 3,700 10.80 10.90 10.40 0 3,000 -0.0
21/03/2019
10.80
 7,900 10.60 11.20 9.80 0 3,000 -0.0
20/03/2019
10.60
 1,100 10.60 10.60 9.90 0 0 0
19/03/2019
10.60
 6,500 10.90 11 9.90 0 2,100 -0.0
18/03/2019
10.90
 4,500 10.20 11.10 9.40 0 0 0
15/03/2019
10.20
 4,600 10.70 10.90 10.10 0 0 0
14/03/2019
10.70
 10,300 10 10.90 9.30 0 5,800 -0.1
13/03/2019
10
 2,400 11 11 10 0 0 0
12/03/2019
11
 18,200 11.20 11.20 10.10 0 100 -0.0
11/03/2019
11.20
 500 11 11.20 11.20 0 0 0
08/03/2019
11
 1,000 11.10 11.10 11 0 0 0
07/03/2019
11.10
 1,000 11.20 11.20 11.10 0 0 0
06/03/2019
11.20
 9,000 11.10 11.20 11.20 0 0 0
05/03/2019
11.10
 10,500 11.20 11.20 11.10 0 0 0
04/03/2019
11.20
 3,000 11.60 11.60 10.60 2,400 2,900 -0.0
01/03/2019
11.60
 0 11.60 11.60 11.60 0 0 0
28/02/2019
11.60
 500 11.40 11.60 11.60 0 0 0
27/02/2019
11.40
 520 11.30 11.70 11.40 0 0 0
26/02/2019
11.30
 3,540 11.30 11.40 11.30 3,000 3,000 0
25/02/2019
11.30
 17,200 10.90 11.80 10.60 12,000 11,000 0.0
22/02/2019
10.90
 1,100 10.30 10.90 10.90 0 0 0
21/02/2019
10.30
 8,200 11.20 11.70 10.10 0 3,700 -0.0
20/02/2019
11.20
 500 10.90 11.20 11.20 0 0 0
19/02/2019
10.90
 3,000 11.10 11.10 10.60 2,000 0 0.0
18/02/2019
11.10
 500 11.10 11.10 11.10 0 0 0
15/02/2019
11.10
 500 11.20 11.20 11.10 0 0 0
14/02/2019
11.20
 500 11.10 11.20 11.20 0 0 0
13/02/2019
11.10
 500 11.10 11.10 11.10 0 0 0
12/02/2019
11.10
 1,500 11 11.10 11.10 0 0 0
11/02/2019
11
 9,400 11.20 12.30 10.80 0 3,000 -0.0
01/02/2019
11.20
 2,300 11.80 12.80 11 0 0 0
31/01/2019
11.80
 500 11 11.80 11.80 0 0 0
30/01/2019
11
 2,000 11.10 11.10 11 0 0 0
29/01/2019
11.10
 1,000 11.30 11.30 11.10 0 0 0
28/01/2019
11.30
 2,000 11.40 11.40 11.30 0 0 0
25/01/2019
11.40
 5,700 11.80 11.80 11 0 0 0
24/01/2019
11.80
 9,000 11 11.80 10.20 0 6,000 -0.1
23/01/2019
11
 1,500 11.90 11.90 11 0 0 0
22/01/2019
11.90
 357,800 11.10 11.90 10.20 0 3,000 -0.0
21/01/2019
11.10
 500 11.40 11.40 11.10 0 0 0
18/01/2019
11.40
 12,200 12 12 10.80 0 12,000 -0.1
17/01/2019
12
 0 12 12 12 0 0 0
16/01/2019
12
 0 12 12 12 0 0 0
15/01/2019
12
 0 12 12 12 0 0 0
14/01/2019
12
 6,100 11 12 11 0 6,000 -0.1
11/01/2019
11
 349,400 11.70 11.70 10.90 0 0 0
10/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
09/01/2019
11.70
 800 11.70 11.70 11.70 0 800 -0.0
08/01/2019
11.70
 4,000 11.80 11.80 11.70 0 0 0
07/01/2019
11.80
 167,700 11.60 12 11.50 0 0 0
04/01/2019
11.60
 178,100 11.70 12 11.60 9,000 0 0.1
03/01/2019
11.70
 600 12.90 12.90 11.70 0 0 0
02/01/2019
12.90
 10,200 12.50 12.90 11.30 0 0 0
28/12/2018
12.50
 200 12 12.50 12.40 0 0 0
27/12/2018
12
 209,200 12.40 12.70 11.20 0 4,900 -0.1
26/12/2018
12.40
 65,700 12.20 13 12.10 0 1,300 -0.0
25/12/2018
12.20
 143,400 13 13 12.10 0 0 0
24/12/2018
13
 10,100 12.90 13 12.50 0 0 0
21/12/2018
12.90
 0 12.90 12.90 12.90 0 0 0
20/12/2018
12.90
 200 12.70 12.90 11.60 0 0 0
19/12/2018
12.70
 400 12.30 12.70 12.20 0 0 0
18/12/2018
12.30
 50 12.30 12.30 12.30 0 0 0
17/12/2018
12.30
 0 12.30 12.30 12.30 0 0 0
14/12/2018
12.30
 5,000 12.30 12.30 12.30 0 0 0
13/12/2018
12.30
 12,900 12.30 12.70 12.10 0 0 0
12/12/2018
12.30
 11,000 12.30 12.30 12 0 0 0
11/12/2018
12.30
 362,500 12.70 12.70 12.20 0 0 0
10/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
07/12/2018
12.70
 200 13.20 13.20 12.10 0 0 0
06/12/2018
13.20
 0 13.20 13.20 13.20 0 0 0
05/12/2018
13.20
 0 13.20 13.20 13.20 0 0 0
04/12/2018
13.20
 10,300 12.70 13.50 11.70 0 0 0
03/12/2018
12.70
 325,100 13.20 13.20 12.50 0 0 0
30/11/2018
13.20
 8,100 13.20 13.20 13.20 0 0 0
29/11/2018
13.20
 5,200 13.20 13.40 12.80 0 0 0
28/11/2018
13.20
 15,100 12.50 13.50 11.50 0 0 0
27/11/2018
12.50
 325,700 12.70 12.70 12.30 0 0 0
26/11/2018
12.70
 5,400 12.40 12.90 11.40 0 0 0
23/11/2018
12.40
 200 11.80 12.40 11.80 0 0 0
22/11/2018
11.80
 4,000 11.30 11.80 11.80 3,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |