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)
21/11/2018
11.30
 100 12.50 12.50 11.30 0 0 0
20/11/2018
12.50
 600 12.40 13.30 12 0 0 0
19/11/2018
12.40
 7,100 12.50 12.50 11.30 0 0 0
16/11/2018
12.50
 200 11.80 12.50 11.70 0 0 0
15/11/2018
11.80
 21,000 12.80 12.80 11.60 0 0 0
14/11/2018
12.80
 900 12.80 12.80 11.60 0 0 0
13/11/2018
12.80
 150,000 12.50 12.80 12.80 0 0 0
12/11/2018
12.50
 302,200 12.30 13.50 12.20 0 0 0
09/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
08/11/2018
12.30
 200 11.20 12.30 11.10 0 0 0
07/11/2018
11.20
 100 12.40 12.40 11.20 100 100 0
06/11/2018
12.40
 700 13.60 13.60 12.40 700 0 0.0
05/11/2018
13.60
 100 12.50 13.60 13.60 0 0 0
02/11/2018
12.50
 1,000 12.40 12.90 12.10 800 0 0.0
01/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
31/10/2018
12.40
 100 11.90 12.40 12.40 0 0 0
30/10/2018
11.90
 100 11.70 11.90 11.90 0 0 0
29/10/2018
11.70
 0 11.70 11.70 11.70 0 0 0
26/10/2018
11.70
 24,300 11.30 12.40 10.20 1,400 0 0.0
25/10/2018
11.30
 1,000 11.70 11.70 11.30 1,000 0 0.0
24/10/2018
11.70
 59,400 11.70 12.80 10.60 10,300 0 0.1
23/10/2018
11.70
 400 12.90 13.90 11.70 100 200 -0.0
22/10/2018
12.90
 0 12.90 12.90 12.90 0 0 0
19/10/2018
12.90
 500 14.30 14.30 12.90 0 0 0
18/10/2018
14.30
 700 13.10 14.30 12.90 500 0 0.0
17/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
16/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
15/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
12/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
11/10/2018
13.10
 1,500 12.30 13.10 12.20 0 0 0
10/10/2018
12.30
 0 12.30 12.30 12.30 0 0 0
09/10/2018
12.30
 100 13.50 13.50 12.30 0 0 0
08/10/2018
13.50
 0 13.50 13.50 13.50 0 0 0
05/10/2018
13.50
 1,200 13.60 13.80 12.30 0 0 0
04/10/2018
13.60
 900 14 14 13.60 100 0 0.0
03/10/2018
14
 0 14 14 14 0 0 0
02/10/2018
14
 300 13.30 14.50 13.10 100 0 0.0
01/10/2018
13.30
 0 13.30 13.30 13.30 0 0 0
28/09/2018
13.30
 1,500 12.80 13.30 12.10 0 1,500 -0.0
27/09/2018
12.80
 5,200 13.60 13.60 12.30 4,000 0 0.0
26/09/2018
13.60
 9,600 12.60 13.60 12.30 9,600 0 0.1
25/09/2018
12.60
 3,800 11.50 12.60 11.60 3,800 0 0.0
24/09/2018
11.50
 300 12.60 12.70 11.50 0 100 -0.0
21/09/2018
12.60
 0 12.60 12.60 12.60 0 0 0
20/09/2018
12.60
 0 12.60 12.60 12.60 0 0 0
19/09/2018
12.60
 4,300 12.30 13.40 11.80 3,200 0 0.0
18/09/2018
12.30
 0 12.30 12.30 12.30 0 0 0
17/09/2018
12.30
 1,300 12 12.30 11.50 0 0 0
14/09/2018
12
 300 12.10 12.10 11.70 0 0 0
13/09/2018
12.10
 0 12.10 12.10 12.10 0 0 0
12/09/2018
12.10
 3,100 12.60 13 12.10 0 0 0
11/09/2018
12.60
 200 12.60 12.60 12.60 0 0 0
10/09/2018
12.60
 1,300 12.60 12.60 12.60 0 0 0
07/09/2018
12.60
 4,500 13.70 13.70 12.40 0 0 0
06/09/2018
13.70
 5,200 12.70 13.70 11.50 0 0 0
05/09/2018
12.70
 0 12.70 12.70 12.70 0 0 0
04/09/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
31/08/2018
12.70
 5,000 13.80 13.80 12.70 5,000 0 0.1
30/08/2018
13.80
 6,800 14 14 12.80 6,800 0 0.1
29/08/2018
14
 30,000 14.60 14.60 14 30,000 0 0.4
28/08/2018
14.60
 1,500 13.30 14.60 13.20 1,500 0 0.0
27/08/2018
13.30
 0 13.30 13.30 13.30 0 0 0
24/08/2018
13.30
 18,910 13 13.30 12 17,800 0 0.2
23/08/2018
13
 400 13.10 13.10 13 0 0 0
22/08/2018
13.10
 5,700 13 13.50 13 0 0 0
21/08/2018
13
 3,500 13.30 13.90 13 3,400 0 0.0
20/08/2018
13.30
 900 13.90 13.90 12.70 0 0 0
17/08/2018
13.90
 0 13.90 13.90 13.90 0 0 0
16/08/2018
13.90
 200 12.80 13.90 12.60 0 0 0
15/08/2018
12.80
 0 12.80 12.80 12.80 0 0 0
14/08/2018
12.80
 4,300 14.20 14.20 12.80 900 0 0.0
13/08/2018
14.20
 0 14.20 14.20 14.20 0 0 0
10/08/2018
14.20
 1,100 13 14.20 12.90 0 0 0
09/08/2018
13
 2,900 13.10 13.40 11.80 0 0 0
08/08/2018
13.10
 1,100 13.10 13.10 13 0 0 0
07/08/2018
13.10
 5,600 13.10 13.10 11.90 0 0 0
06/08/2018
13.10
 2,100 13 13.10 11.90 100 0 0.0
03/08/2018
13
 400 12.50 13.30 12.20 0 0 0
02/08/2018
12.50
 2,700 12.90 14 12.50 0 0 0
01/08/2018
12.90
 700 12.50 12.90 11.80 0 0 0
31/07/2018
12.50
 100 13 13 12.50 0 0 0
30/07/2018
13
 2,300 13.50 13.50 12.30 1,100 1,000 0.0
27/07/2018
13.50
 12,500 14.20 14.40 12.90 3,800 0 0.1
26/07/2018
14.20
 13,100 14.50 14.50 14.20 7,200 1,900 0.1
25/07/2018
14.50
 5,300 14.90 15.50 13.60 1,800 0 0.0
24/07/2018
14.90
 1,200 15.80 16.90 14.40 0 0 0
23/07/2018
15.80
 1,800 16.70 17.30 15.10 0 0 0
20/07/2018
16.70
 4,510 16.80 17.30 15.20 0 1,800 -0.0
19/07/2018
16.80
 560,500 16.80 17.50 15.20 556,000 278,400 4.2
18/07/2018
16.80
 3,900 15.40 16.90 15.30 400 2,500 -0.0
17/07/2018
15.40
 16,610 14.60 15.90 14.10 0 5,000 -0.1
16/07/2018
14.60
 1,142,000 14.60 15.90 13.90 1,140,000 1,000 16.9
13/07/2018
14.60
 200 13.70 14.60 12.80 0 0 0
12/07/2018
13.70
 300 12.50 13.70 11.30 0 0 0
11/07/2018
12.50
 3,900 13.50 14.80 12.50 0 0 0
10/07/2018
13.50
 300 14.90 14.90 13.50 0 0 0
09/07/2018
14.90
 800 14.20 14.90 14.20 0 0 0
06/07/2018
14.20
 474,000 15.70 15.70 14.20 1,500 61,000 -0.9
05/07/2018
15.70
 4,700 14.70 16.10 13.40 100 0 0.0
04/07/2018
14.70
 900 14.40 14.80 13.60 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |