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)
21/04/2017
9.80
 8,700 9.90 10 9.10 1,600 5,000 -0.0
20/04/2017
9.90
 5,200 10.20 10.20 9.30 0 2,400 -0.0
19/04/2017
10.20
 1,020 10.40 10.40 10.20 0 1,000 -0.0
18/04/2017
10.40
 19,300 11 11 9.90 200 0 0.0
17/04/2017
11
 2,900 11.10 11.10 10 1,000 0 0.0
14/04/2017
11.10
 2,900 10.90 11.10 10.70 272,600 500 2.7
13/04/2017
10.90
 24,400 10.90 11.10 10.50 6,700 1,400 0.1
12/04/2017
10.90
 18,400 10.90 11.20 10.60 0 500 -0.0
11/04/2017
10.90
 12,000 11.20 11.30 10.60 0 1,000 -0.0
10/04/2017
11.20
 7,750 11.40 12 10.80 0 279,100 -2.9
07/04/2017
11.40
 28,900 11.60 11.60 10.80 0 0 0
05/04/2017
11.60
 13,600 11.60 11.60 10.70 900 0 0.0
04/04/2017
11.60
 9,200 11.90 11.90 11.30 600 0 0.0
03/04/2017
11.90
 4,500 11.80 11.90 11.80 4,300 0 0.1
31/03/2017
11.80
 3,600 11.90 12.20 11.70 0 0 0
30/03/2017
11.90
 6,600 12.20 12.40 11.70 3,400 0 0.0
29/03/2017
12.20
 76,200 12.20 12.40 11 35,700 5,800 0.3
28/03/2017
12.20
 11,400 12.50 12.50 12 5,800 0 0.1
27/03/2017
12.50
 3,200 12.80 12.80 12.50 0 0 0
24/03/2017
12.80
 312,500 12 12.90 11.90 20,000 5,000 0.2
23/03/2017
12
 115,800 12.40 12.60 12 0 0 0
22/03/2017
12.40
 113,400 12.50 12.60 12.20 9,800 0 0.1
21/03/2017
12.50
 108,100 12.60 12.80 12.40 0 500 -0.0
20/03/2017
12.60
 145,200 12.70 12.90 12.40 8,000 0 0.1
17/03/2017
12.70
 206,400 12.60 13 12.20 0 3,100 -0.0
16/03/2017
12.60
 290,400 12.30 12.80 12.10 1,000 0 0.0
15/03/2017
12.30
 113,600 12.30 12.50 12 1,000 0 0.0
14/03/2017
12.30
 271,200 11.70 12.30 11.60 1,000 1,600 -0.0
13/03/2017
11.70
 25,600 12 12 11.60 600 0 0.0
10/03/2017
12
 111,400 11.60 12 11.60 16,500 600 0.2
09/03/2017
11.60
 40,500 11.50 11.80 11.50 9,800 0 0.1
08/03/2017
11.50
 33,000 11.80 12 11.20 3,500 0 0.0
07/03/2017
11.80
 47,100 12 12 11.40 10,400 6,000 0.1
06/03/2017
12
 31,800 11.70 12 11.40 4,300 0 0.0
03/03/2017
11.70
 28,300 11.80 11.80 11.50 5,000 0 0.1
02/03/2017
11.80
 32,200 11.70 12 11.50 12,700 0 0.1
01/03/2017
11.70
 18,200 11.70 12 11.60 1,800 0 0.0
28/02/2017
11.70
 68,600 11.70 11.90 11.50 46,300 5,000 0.5
27/02/2017
11.70
 38,000 11.80 12.40 11.70 22,000 8,000 0.2
24/02/2017
11.80
 45,400 12 12 11.70 10,400 0 0.1
23/02/2017
12
 42,000 12 12.30 11.70 13,500 0 0.2
22/02/2017
12
 46,900 11.80 12.20 11.70 6,600 0 0.1
21/02/2017
11.80
 64,300 11.70 12 11.70 16,600 0 0.2
20/02/2017
11.70
 32,100 11.80 12 11.70 11,200 0 0.1
17/02/2017
11.80
 25,700 11.90 12.20 11.70 11,200 500 0.1
16/02/2017
11.90
 68,800 12.20 12.40 11.80 36,700 10,000 0.3
15/02/2017
12.20
 101,000 12.30 12.50 11.70 58,300 7,500 0.6
14/02/2017
12.30
 63,900 12.30 12.60 11.80 32,700 8,400 0.3
13/02/2017
12.30
 31,200 12.20 12.70 11.80 17,000 1,500 0.2
10/02/2017
12.20
 12,900 12.20 12.40 11.80 10,000 0 0.1
09/02/2017
12.20
 12,600 12.50 12.80 11.60 1,100 0 0.0
08/02/2017
12.50
 24,400 11.60 12.50 11.70 4,400 0 0.1
07/02/2017
11.60
 75,000 11.80 12.20 11.60 34,600 18,500 0.2
06/02/2017
11.80
 49,800 12 13.10 11.50 27,400 10,000 0.2
03/02/2017
12
 57,400 12.50 13.60 11.70 10,700 2,000 0.1
02/02/2017
12.50
 4,500 12.90 12.90 11.80 0 600 -0.0
25/01/2017
12.90
 21,000 12.50 13.50 12.10 7,300 0 0.1
24/01/2017
12.50
 27,830 13.30 14.30 12.20 25,000 0 0.3
23/01/2017
13.30
 28,300 12.50 13.70 12.10 19,200 0 0.2
20/01/2017
12.50
 14,200 12.90 13.40 12.50 10,100 1,800 0.1
19/01/2017
12.90
 24,600 12.80 13 12.50 15,700 0 0.2
18/01/2017
12.80
 12,600 12.90 14.10 12.80 2,200 800 0.0
17/01/2017
12.90
 19,500 13.20 13.40 12.90 13,300 1,000 0.2
16/01/2017
13.20
 13,300 13.40 13.60 12.90 2,800 0 0.0
13/01/2017
13.40
 12,530 13.50 13.90 12.90 3,000 800 0.0
12/01/2017
13.50
 10,550 13.20 14 13 2,000 0 0.0
11/01/2017
13.20
 20,300 13.10 13.50 13 3,800 0 0.0
10/01/2017
13.10
 21,200 13.40 13.40 13.10 11,000 0 0.1
09/01/2017
13.40
 22,400 14.20 14.20 13.40 10,000 2,800 0.1
06/01/2017
14.20
 23,200 14.20 14.50 13.50 0 800 -0.0
05/01/2017
14.20
 12,500 14.60 14.80 14.10 0 1,700 -0.0
04/01/2017
14.60
 74,600 14.90 14.90 14 10,000 1,000 0.1
03/01/2017
14.90
 29,900 14.80 14.90 14.30 10,000 103,800 -1.3
30/12/2016
14.80
 13,100 14.90 15 14.60 0 500 -0.0
29/12/2016
14.90
 29,100 14.90 15 14.50 0 0 0
28/12/2016
14.90
 75,300 15 15 14.50 30,800 500 0.4
27/12/2016
15
 49,300 14.80 15.40 14.70 6,500 800 0.1
26/12/2016
14.80
 49,500 14.90 15 14.70 0 313,000 -4.3
23/12/2016
14.90
 59,700 14.90 14.90 14.50 22,000 0 0.3
22/12/2016
14.90
 49,300 14.90 15 14.70 10,600 800 0.1
21/12/2016
14.90
 95,400 14.50 15 14.30 15,700 0 0.2
20/12/2016
14.50
 53,500 14.70 14.70 14 18,000 800 0.2
19/12/2016
14.70
 48,600 14.90 14.90 14.40 11,500 3,500 0.1
16/12/2016
14.90
 55,700 14.90 15 14.40 0 300,500 -4.1
15/12/2016
14.90
 53,000 14.90 15.10 14.50 1,900 5,000 -0.0
14/12/2016
14.90
 90,200 14.70 14.90 14.50 32,600 0 0.5
13/12/2016
14.70
 63,700 15 15 14.30 0 5,000 -0.1
12/12/2016
15
 54,600 15.10 15.40 14.70 6,000 3,000 0.0
09/12/2016
15.10
 55,900 14.80 15.50 14.60 8,000 2,000 0.1
08/12/2016
14.80
 61,900 14.60 14.90 14.50 12,800 1,000 0.2
07/12/2016
14.60
 73,100 14.70 14.80 14.40 9,400 0 0.1
06/12/2016
14.70
 49,700 14.80 14.80 14.50 6,500 300 0.1
05/12/2016
14.80
 60,000 15 15 14.60 17,000 0 0.2
02/12/2016
15
 68,200 14.50 15.90 14.40 10,000 0 0.1
01/12/2016
14.50
 123,700 14.40 14.50 14.10 55,000 0 0.8
30/11/2016
14.40
 62,700 14.30 14.40 14.10 16,800 0 0.2
29/11/2016
14.30
 72,900 14.50 14.50 14 30,600 0 0.4
28/11/2016
14.50
 67,800 14.60 14.60 14 20,400 0 0.3
25/11/2016
14.60
 101,200 14.60 14.70 14.20 33,700 0 0.5
24/11/2016
14.60
 88,000 14.70 14.80 13.80 22,500 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |