CTCP Chứng khoán Đầu tư Việt Nam (ivs)

9.60
0.10
(1.05%)
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
(2024-10-22) 		0 0% 913,320 245,700 2.5
9.40
9.70
9.60
2 tháng
(2024-09-23) 		-0.40 -4% 2,276,918 129,600 1.3
9.40
10.10
9.60
3 tháng
(2024-08-23) 		-1.10 -10.28% 3,444,920 -167,600 -1.7
9.40
10.70
9.60
6 tháng
(2024-05-27) 		-2.10 -17.95% 14,641,493 -180,600 -3.3
9.40
13.70
9.60
12 tháng
(2023-11-27) 		0.10 1.05% 37,276,959 -1,051,010 -15.5
9.40
14.30
9.60
24 tháng
(2022-12-02) 		4 71.43% 70,066,039 -2,691,961 -33.8
5
14.30
9.60
36 tháng
(2021-12-07) 		-10.20 -51.52% 90,119,632 -1,606,861 -24.4
3.90
19.80
9.60
60 tháng
(2019-12-18) 		-0.60 -5.88% 130,963,588 -5,873,822 -84.7
3.90
22
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12
 282,600 11.40 12.30 11.40 0 17,600 -0.2
01/07/2024
11.40
 46,100 11.40 11.50 11.20 500 100 0.0
28/06/2024
11.30
 136,908 11.70 11.70 11.30 10,000 3,400 0.1
27/06/2024
11.70
 62,000 11.60 11.70 11.40 3,400 1,000 0.0
26/06/2024
11.60
 157,600 11.80 11.80 11.50 500 6,000 -0.1
25/06/2024
11.80
 107,900 11.60 11.80 11.50 2,500 9,100 -0.1
24/06/2024
11.80
 270,685 12.10 12.40 11.50 3,700 43,400 -0.5
21/06/2024
12
 441,900 12.20 12.20 11.80 59,900 7,500 0.6
20/06/2024
12.10
 181,700 12 12.30 11.80 38,400 0 0.5
19/06/2024
12.10
 97,524 12.30 12.30 12 2,200 3,600 -0.0
18/06/2024
12.30
 161,611 12.40 12.60 12.20 24,000 4,900 0.2
17/06/2024
12.40
 202,501 12.60 12.60 12.20 3,000 6,900 -0.0
14/06/2024
12.60
 172,810 12.70 13.10 12.60 7,000 17,000 -0.1
13/06/2024
12.80
 182,550 13 13.10 12.70 6,500 21,100 -0.2
12/06/2024
13
 405,711 12.90 13.20 12.70 3,200 47,100 -0.6
11/06/2024
12.80
 257,336 13 13 12.60 6,200 16,600 -0.1
10/06/2024
13
 313,114 13 13.30 12.90 1,500 34,800 -0.4
07/06/2024
13
 171,129 13.10 13.20 12.90 0 0 0
06/06/2024
13.10
 302,893 13.20 13.20 13 3,900 0 0.1
05/06/2024
13.40
 632,316 13.80 14 13.10 2,500 15,000 -0.2
04/06/2024
13.70
 1,758,377 12.60 13.70 12.60 8,400 382,200 -5.1
03/06/2024
12.50
 608,850 11 12.50 11 5,600 19,600 -0.2
31/05/2024
11.40
 133,900 11.40 11.50 11.30 0 3,800 -0.0
30/05/2024
11.40
 235,700 11.50 11.60 11.10 11,400 0 0.1
29/05/2024
11.60
 119,710 11.80 11.80 11.40 0 1,400 -0.0
28/05/2024
11.80
 165,300 11.80 11.80 11.60 0 5,800 -0.1
27/05/2024
11.70
 74,339 11.60 11.70 11.50 0 12,000 -0.1
24/05/2024
11.60
 389,303 11.90 11.90 11.30 1,000 25,800 -0.3
23/05/2024
12
 96,400 11.90 12 11.70 1,000 300 0.0
22/05/2024
12
 368,800 11.80 12.20 11.70 6,100 35,200 -0.4
21/05/2024
11.90
 258,500 11.90 12 11.70 2,300 0 0.0
20/05/2024
12
 110,000 12.10 12.30 11.90 0 3,300 -0.0
17/05/2024
12
 181,600 11.90 12.20 11.80 0 1,000 -0.0
16/05/2024
11.90
 198,300 11.90 12.30 11.80 0 6,300 -0.1
15/05/2024
11.80
 276,000 11.70 12 11.50 8,000 700 0.1
14/05/2024
11.70
 136,000 11.60 11.70 11.50 6,300 0 0.1
13/05/2024
11.70
 130,609 11.70 12 11.60 1,000 5,700 -0.1
10/05/2024
11.70
 121,110 11.90 11.90 11.60 0 4,600 -0.1
09/05/2024
11.80
 108,407 11.90 12 11.80 1,200 200 0.0
08/05/2024
11.90
 375,401 11.60 12.10 11.40 14,300 800 0.2
07/05/2024
11.60
 153,008 11.60 11.60 11.30 200 2,000 -0.0
06/05/2024
11.60
 201,519 11.20 11.70 11.20 17,000 500 0.2
03/05/2024
11.20
 163,100 11.40 11.60 11.20 23,400 0 0.3
02/05/2024
11.50
 110,130 11.40 11.50 11.20 1,600 0 0.0
26/04/2024
11.30
 149,400 11.30 11.60 11 9,400 2,300 0.1
25/04/2024
11.60
 72,200 11.50 11.60 11.30 6,500 1,900 0.1
24/04/2024
11.70
 122,200 11.30 11.70 11.30 49,100 2,400 0.5
23/04/2024
11.20
 64,100 11.70 11.70 11.10 5,100 2,300 0.0
22/04/2024
11.70
 85,118 11.40 11.70 11.20 3,400 2,000 0.0
19/04/2024
11.10
 228,624 11.50 11.50 10.90 4,800 4,900 -0.0
17/04/2024
11.50
 282,638 11.50 11.80 11.40 36,900 5,000 0.4
16/04/2024
11.30
 532,006 12.20 12.20 11.30 5,500 2,600 0.0
15/04/2024
12.20
 389,030 13.10 13.40 12.10 11,700 9,700 0.0
12/04/2024
13.20
 151,919 13 13.30 12.80 5,300 3,000 0.0
11/04/2024
13
 430,370 12.80 13 12.50 3,200 500 0.0
10/04/2024
12.90
 213,725 13.20 13.30 12.80 500 6,600 -0.1
09/04/2024
13.20
 553,718 13.70 13.70 12.90 23,000 0 0.3
08/04/2024
13.60
 177,040 13.90 13.90 13.40 18,000 0 0.2
05/04/2024
13.70
 1,598,625 13.10 14.40 13.10 14,200 621,100 -8.2
04/04/2024
13.10
 320,100 12.90 13.10 12.60 49,000 5,300 0.6
03/04/2024
12.90
 163,361 13.30 13.30 12.90 6,400 4,300 0.0
02/04/2024
13.30
 148,678 13.30 13.30 13 1,600 6,600 -0.1
01/04/2024
13.30
 840,526 13 13.60 12.80 12,800 355,000 -4.5
29/03/2024
12.80
 214,700 12.80 13 12.70 21,000 3,300 0.2
28/03/2024
12.80
 251,554 12.80 13 12.70 3,500 0 0.0
27/03/2024
12.80
 189,600 12.90 13 12.70 14,400 0 0.2
26/03/2024
12.90
 108,527 12.70 13 12.60 26,500 0 0.3
25/03/2024
12.70
 336,002 13 13 12.70 3,600 52,800 -0.6
22/03/2024
13
 514,720 13.50 13.50 12.90 11,200 54,100 -0.6
21/03/2024
13.30
 417,693 13.30 13.70 13 700 118,400 -1.6
20/03/2024
13.20
 257,771 13.10 13.20 12.90 2,600 97,400 -1.2
19/03/2024
13.20
 116,344 13.10 13.30 12.90 2,100 38,500 -0.5
18/03/2024
13.10
 468,226 13.90 13.90 12.60 31,100 36,400 -0.1
15/03/2024
13.90
 258,942 14.30 14.40 13.50 1,600 22,700 -0.3
14/03/2024
14.30
 560,792 14 14.50 13.70 100,600 51,800 0.7
13/03/2024
13.60
 873,364 12.40 13.60 12.40 162,900 182,400 -0.3
12/03/2024
12.40
 171,520 12.30 12.50 12 70,000 2,100 0.8
11/03/2024
12.30
 137,400 12.60 12.70 12.30 66,000 5,900 0.7
08/03/2024
12.60
 216,002 12.80 13.10 12.20 17,500 4,900 0.2
07/03/2024
12.80
 361,200 12 13.20 12 3,900 32,000 -0.4
06/03/2024
12.10
 125,983 12.10 12.50 11.90 9,000 700 0.1
05/03/2024
12.30
 125,838 12.20 12.30 12 11,200 13,000 -0.0
04/03/2024
12.30
 181,961 12.40 12.50 12.10 6,600 10,800 -0.1
01/03/2024
12.30
 182,500 12 12.50 12 6,300 18,900 -0.2
29/02/2024
11.90
 211,585 12.10 12.40 11.70 16,400 4,400 0.1
28/02/2024
12.10
 259,550 12 12.40 11.90 39,000 9,600 0.4
27/02/2024
11.90
 559,321 12.80 13 11.90 48,300 12,900 0.4
26/02/2024
12.50
 443,812 11.70 12.50 11.50 48,200 43,100 0.1
23/02/2024
11.40
 772,832 10.50 11.40 10.50 20,600 8,500 0.1
22/02/2024
10.40
 86,405 10.40 10.50 10.30 0 6,800 -0.1
21/02/2024
10.40
 55,500 10.50 10.50 10.30 0 2,000 -0.0
20/02/2024
10.50
 161,714 10.20 10.50 10.20 11,900 26,000 -0.1
19/02/2024
10.20
 45,800 10.30 10.30 10 3,600 9,300 -0.1
16/02/2024
10.30
 46,600 10.30 10.30 10.20 7,300 5,700 0.0
15/02/2024
10.20
 52,027 10.20 10.30 10.10 14,500 6,100 0.1
07/02/2024
10.20
 53,500 10 10.20 10 0 11,200 -0.1
06/02/2024
10
 95,610 10.10 10.10 9.90 11,300 9,800 0.0
05/02/2024
10.10
 15,410 10.10 10.10 10 0 5,100 -0.1
02/02/2024
10.10
 53,501 10 10.10 10 24,600 1,500 0.2
01/02/2024
9.90
 25,000 9.90 10 9.90 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |