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)
13/09/2017
10.10
 5,000 10.20 10.40 10.10 0 0 0
12/09/2017
10.20
 52,300 10 11 10 3,700 0 0.0
11/09/2017
10
 22,100 10.10 10.10 9.90 1,900 0 0.0
08/09/2017
10.10
 16,220 10.10 10.10 10 0 1,200 -0.0
07/09/2017
10.10
 18,400 10.30 10.30 10.10 0 0 0
06/09/2017
10.30
 33,000 10.50 10.50 10.30 0 8,200 -0.1
05/09/2017
10.50
 17,210 10.60 10.70 10.40 0 1,800 -0.0
01/09/2017
10.60
 26,000 10.80 10.90 10.60 100 3,900 -0.0
31/08/2017
10.80
 25,800 11 11 10.80 0 0 0
30/08/2017
11
 28,600 10.90 11 10.90 0 0 0
29/08/2017
10.90
 37,200 11.20 11.20 10.90 1,000 0 0.0
28/08/2017
11.20
 115,400 11 12.10 11.10 15,300 18,100 -0.0
25/08/2017
11
 24,700 11 11 11 0 0 0
24/08/2017
11
 25,300 10.90 11 10.90 0 5,100 -0.1
23/08/2017
10.90
 36,900 10.90 11 10.80 16,400 2,800 0.1
22/08/2017
10.90
 29,200 11.20 11.20 10.90 0 0 0
21/08/2017
11.20
 129,800 11.20 11.30 11.10 500,000 16,400 5.3
18/08/2017
11.20
 59,700 11.20 11.20 11.10 500,000 500,000 0
17/08/2017
11.20
 140,810 11.20 11.30 11 0 10,000 -0.1
16/08/2017
11.20
 56,900 11.20 11.20 11.10 0 0 0
15/08/2017
11.20
 43,200 11.20 11.30 11.10 600 0 0.0
14/08/2017
11.20
 61,500 11.20 11.40 11.20 0 287,200 -3.2
11/08/2017
11.20
 121,100 11.20 11.30 11.20 0 10,000 -0.1
10/08/2017
11.20
 201,800 11.10 11.30 11.10 200 0 0.0
09/08/2017
11.10
 102,300 11.20 11.30 11 200 1,500 -0.0
08/08/2017
11.20
 149,600 11.20 11.20 10.90 4,700 0 0.1
07/08/2017
11.20
 114,210 11.10 11.30 11 1,000 0 0.0
04/08/2017
11.10
 116,700 11.20 11.30 11 0 0 0
03/08/2017
11.20
 127,100 11.20 11.30 11.20 0 1,000 -0.0
02/08/2017
11.20
 131,400 11.20 11.30 11.10 0 4,500 -0.1
01/08/2017
11.20
 125,600 11.20 11.20 11 0 0 0
31/07/2017
11.20
 129,900 11.20 11.30 11.20 5,200 17,500 -0.1
28/07/2017
11.20
 85,700 11.10 11.20 11 0 6,000 -0.1
27/07/2017
11.10
 104,900 11 11.10 11 0 5,000 -0.1
26/07/2017
11
 73,300 10.80 11 10.80 0 1,500 -0.0
25/07/2017
10.80
 89,400 10.50 10.80 10.40 1,500 20,000 -0.2
24/07/2017
10.50
 57,500 10.20 10.50 10.30 0 2,900 -0.0
21/07/2017
10.20
 15,610 10.20 10.30 10.20 1,900 500 0.0
20/07/2017
10.20
 16,500 10.20 10.30 10.20 0 0 0
19/07/2017
10.20
 11,210 10.10 10.30 10.10 2,000 0 0.0
18/07/2017
10.10
 45,700 10.10 10.30 10.10 0 0 0
17/07/2017
10.10
 92,100 10.10 10.40 10.10 0 0 0
14/07/2017
10.10
 25,200 10.40 10.40 10.10 0 0 0
13/07/2017
10.40
 22,200 10.40 10.40 10.30 0 2,500 -0.0
12/07/2017
10.40
 74,400 10.50 10.60 10.20 1,300 0 0.0
11/07/2017
10.50
 34,000 10.40 10.60 10.40 0 0 0
10/07/2017
10.40
 29,700 10.70 10.80 10.40 0 0 0
07/07/2017
10.70
 36,200 10.90 10.90 10.70 1,000 0 0.0
06/07/2017
10.90
 21,300 10.90 10.90 10.80 0 0 0
05/07/2017
10.90
 36,600 10.70 10.90 10.70 500 0 0.0
04/07/2017
10.70
 50,100 10.90 11 10.60 3,000 0 0.0
03/07/2017
10.90
 108,800 10.90 11.10 10.80 0 2,500 -0.0
30/06/2017
10.90
 142,500 10.50 10.90 10.60 1,200 500 0.0
29/06/2017
10.50
 59,100 10.60 10.70 10.50 301,700 299,700 0.0
28/06/2017
10.60
 92,200 10.70 10.80 10.50 2,000 1,000 0.0
27/06/2017
10.70
 278,810 10.80 11.10 10.70 7,400 122,200 -1.3
26/06/2017
10.80
 125,400 10.80 11.40 10.80 4,000 2,000 0.0
23/06/2017
10.80
 247,510 10.80 11.50 10.80 0 800 -0.0
22/06/2017
10.80
 269,540 10.60 11.50 10.70 1,000 1,500 -0.0
21/06/2017
10.60
 114,100 10.70 10.80 10.60 0 0 0
20/06/2017
10.70
 342,600 10.60 11.60 10.60 6,500 25,400 -0.2
19/06/2017
10.60
 246,310 10.20 11 10.20 0 8,300 -0.1
16/06/2017
10.20
 66,100 10 10.50 10 800 2,000 -0.0
15/06/2017
10
 104,300 9.90 10.10 9.80 40,700 49,000 -0.1
14/06/2017
9.90
 107,200 9.90 10 9.90 30,000 96,000 -0.7
13/06/2017
9.90
 197,200 10 10 9.80 115,500 137,600 -0.2
12/06/2017
10
 175,600 10 10.10 9.90 0 125,700 -1.2
09/06/2017
10
 57,120 10 10 9.90 0 31,700 -0.3
08/06/2017
10
 78,300 10 10.10 9.80 0 5,800 -0.1
07/06/2017
10
 125,200 10 10.10 9.80 200 5,800 -0.1
06/06/2017
10
 22,700 9.80 10 9.70 320,800 0 2.9
05/06/2017
9.80
 22,800 9.20 9.80 9.20 0 0 0
02/06/2017
9.20
 9,800 10 10.10 9.20 600 500 0.0
01/06/2017
10
 149,000 10.10 10.20 9.10 136,600 1,900 1.3
31/05/2017
10.10
 251,800 10 10.10 9.80 739,900 0 7.9
30/05/2017
10
 300 9.80 10 10 300 0 0.0
29/05/2017
9.80
 2,640 10 10.20 9.80 2,400 0 0.0
26/05/2017
10
 112,100 10 10.10 9.90 103,500 0 1.0
25/05/2017
10
 29,730 10 10.20 9.80 28,130 300 0.3
24/05/2017
10
 6,500 9.80 10 9.90 5,900 0 0.1
23/05/2017
9.80
 1,500 10 10 9.80 100 0 0.0
22/05/2017
10
 54,300 10 10 10 11,500 0 0.1
19/05/2017
10
 11,700 10.20 10.20 9.90 6,800 0 0.1
18/05/2017
10.20
 4,970 10 10.40 9.60 2,700 0 0.0
17/05/2017
10
 10,200 10 10.30 9.80 7,800 0 0.1
16/05/2017
10
 11,800 9.80 10.20 9.60 4,700 0 0.0
15/05/2017
9.80
 12,220 9.80 10.10 9.30 6,000 300 0.1
12/05/2017
9.80
 4,900 9.90 10.20 9.70 0 1,700 -0.0
11/05/2017
9.90
 7,700 9.60 9.90 9.60 0 1,700 -0.0
10/05/2017
9.60
 7,900 9.70 9.70 9.30 0 2,100 -0.0
09/05/2017
9.70
 4,200 9.50 9.70 9.40 0 1,800 -0.0
08/05/2017
9.50
 20,980 9.60 9.80 8.90 8,000 1,000 0.1
05/05/2017
9.60
 2,300 9.90 9.90 9.10 0 0 0
04/05/2017
9.90
 6,530 10.30 10.30 9.30 800 900 -0.0
03/05/2017
10.30
 8,500 10.50 10.50 9.70 0 1,600 -0.0
28/04/2017
10.50
 3,100 10.60 10.60 9.70 0 600 -0.0
27/04/2017
10.60
 2,300 10.50 10.60 10.30 0 1,000 -0.0
26/04/2017
10.50
 1,300 10.70 10.70 10.50 0 300 -0.0
25/04/2017
10.70
 3,620 10.40 10.70 10.30 0 400 -0.0
24/04/2017
10.40
 7,020 9.80 10.50 9.70 1,400 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |