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)
23/11/2016
14.70
 88,100 14.80 14.90 14.50 25,100 0 0.4
22/11/2016
14.80
 71,000 14.50 14.80 14.40 22,000 0 0.3
21/11/2016
14.50
 64,900 14.90 15 14.20 9,500 250,100 -3.2
18/11/2016
14.90
 131,100 15.20 15.30 14.20 92,700 0 1.4
17/11/2016
15.20
 82,700 15.40 15.40 14.80 35,400 0 0.5
16/11/2016
15.40
 176,800 15 16 14.40 78,800 1,000 1.2
15/11/2016
15
 166,480 14.40 15.10 14 80,100 0 1.2
14/11/2016
14.40
 169,600 14.50 14.50 13.90 86,100 13,000 1.0
11/11/2016
14.50
 148,300 14.50 14.60 13.70 40,000 0 0.6
10/11/2016
14.50
 163,400 13.20 14.50 12.80 40,000 54,300 -0.2
09/11/2016
13.20
 123,900 13.30 13.30 12.90 15,000 0 0.2
08/11/2016
13.30
 136,700 13.30 13.60 13 10,100 0 0.1
07/11/2016
13.30
 101,900 12.40 13.60 12.20 500 0 0.0
04/11/2016
12.40
 40,500 12.50 13 12.30 1,300 0 0.0
03/11/2016
12.50
 63,700 12.40 13 12 20,000 0 0.2
02/11/2016
12.40
 90,100 12.30 12.90 12.30 41,000 0 0.5
01/11/2016
12.30
 50,900 12 12.50 11.90 4,000 0 0.0
31/10/2016
12
 773,100 11.70 12 11.50 2,200 637,900 -7.5
28/10/2016
11.70
 182,500 11.80 12 11.70 9,800 0 0.1
27/10/2016
11.80
 184,300 11.70 12.10 11.70 0 2,000 -0.0
26/10/2016
11.70
 198,400 11.70 11.90 11.50 7,500 0 0.1
25/10/2016
11.70
 325,500 11.70 11.80 11.60 10,000 0 0.1
24/10/2016
11.70
 868,400 11.80 11.80 11.30 54,300 570,000 -6.1
21/10/2016
11.80
 248,800 11.60 11.80 11.30 96,400 14,100 0.9
20/10/2016
11.60
 247,300 11.60 11.90 11.60 20,100 15,000 0.1
19/10/2016
11.60
 501,700 11.80 12.40 11.60 45,100 91,500 -0.5
18/10/2016
11.80
 345,700 11.80 11.90 11.70 28,000 0 0.3
17/10/2016
11.80
 362,200 12.10 12.10 11.80 23,000 250,000 -2.7
14/10/2016
12.10
 333,800 12.20 12.30 12.10 15,100 0 0.2
13/10/2016
12.20
 415,100 12 13 11.80 41,700 0 0.5
12/10/2016
12
 384,700 12.10 12.30 11.80 69,800 230,000 -1.9
11/10/2016
12.10
 260,600 12.20 12.40 12 78,700 0 1.0
10/10/2016
12.20
 332,300 12.40 12.50 12.20 55,500 0 0.7
07/10/2016
12.40
 349,100 13.40 13.40 12.30 85,000 87,200 -0.0
06/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
06/10/2016
13.40
 853,500 12.33 13.50 12.30 200,000 0 2.7
05/10/2016
12.33
 459,500 12.52 12.70 12.33 91,500 0 1.3
04/10/2016
12.52
 318,200 12.61 12.79 12.52 53,500 225,000 -2.4
03/10/2016
12.61
 373,400 12.79 13.16 12.61 97,000 0 1.4
30/09/2016
12.79
 349,400 13.06 13.16 12.79 10,000 0 0.1
29/09/2016
13.06
 415,100 12.70 13.89 12.70 0 28,600 -0.4
28/09/2016
12.70
 208,400 13.98 13.98 12.70 0 4,300 -0.1
27/09/2016
13.98
 212,700 13.89 14.25 13.80 65,200 200,000 -2.0
26/09/2016
13.89
 267,100 13.89 14.16 13.52 66,100 150,200 -1.3
23/09/2016
13.89
 345,400 12.70 13.89 12.70 136,100 48,600 1.3
22/09/2016
12.70
 324,100 12.88 12.97 12.61 72,800 8,100 0.9
21/09/2016
12.88
 296,900 12.88 13.16 12.88 46,600 0 0.7
20/09/2016
12.88
 300,200 12.79 12.97 12.70 44,900 0 0.6
19/09/2016
12.79
 395,100 12.97 13.25 12.70 84,500 256,400 -2.4
16/09/2016
12.97
 359,400 12.88 14.16 12.88 97,700 0 1.5
15/09/2016
12.88
 235,600 13.06 13.06 12.61 25,500 0 0.4
14/09/2016
13.06
 324,700 13.80 13.80 13.06 57,700 269,400 -3.2
13/09/2016
13.80
 352,700 13.70 13.89 13.52 91,800 0 1.4
12/09/2016
13.70
 344,900 14.53 14.53 13.52 76,100 234,100 -2.6
09/09/2016
14.53
 338,800 14.43 15.81 14.43 54,300 0 0.9
08/09/2016
14.43
 477,100 13.98 15.35 13.98 187,000 0 3.0
07/09/2016
13.98
 686,900 13.34 14.62 13.06 229,500 900 3.6
06/09/2016
13.34
 322,200 13.80 13.80 12.79 0 100 -0.0
05/09/2016
13.80
 150,900 14.71 14.98 13.70 30,100 28,800 0.0
01/09/2016
14.71
 170,000 15.62 15.62 14.62 5,400 2,200 0.0
31/08/2016
15.62
 179,700 15.71 15.71 15.53 1,000 400 0.0
30/08/2016
15.71
 160,500 15.53 15.71 15.35 0 0 0
29/08/2016
15.53
 208,900 14.89 15.53 14.89 1,000 0 0.0
26/08/2016
14.89
 201,400 14.80 14.89 14.80 0 0 0
25/08/2016
14.80
 169,300 15.53 15.53 14.80 0 6,800 -0.1
24/08/2016
15.53
 205,100 15.53 15.53 14.98 600 3,600 -0.0
23/08/2016
15.53
 246,200 15.26 15.53 14.89 100 4,400 -0.1
22/08/2016
15.26
 191,400 15.53 15.62 14.89 600 5,900 -0.1
19/08/2016
15.53
 207,900 15.62 15.62 15.44 0 1,300 -0.0
18/08/2016
15.62
 187,700 16.17 16.17 15.53 0 9,500 -0.2
17/08/2016
16.17
 171,400 16.44 16.44 16.17 0 5,000 -0.1
16/08/2016
16.44
 223,000 16.54 16.63 16.35 0 3,800 -0.1
15/08/2016
16.54
 171,500 16.81 16.81 16.54 0 5,900 -0.1
12/08/2016
16.81
 170,300 17.08 17.27 16.81 0 0 0
11/08/2016
17.08
 160,100 16.99 17.08 16.99 0 0 0
10/08/2016
16.99
 179,500 16.90 16.99 16.81 0 0 0
09/08/2016
16.90
 166,800 16.90 17.08 16.90 0 0 0
08/08/2016
16.90
 196,100 16.90 16.99 16.81 0 0 0
05/08/2016
16.90
 186,500 16.99 17.08 16.81 0 0 0
04/08/2016
16.99
 166,300 17.08 17.27 16.99 0 0 0
03/08/2016
17.08
 351,500 17.18 17.27 16.72 0 0 0
02/08/2016
17.18
 177,000 17.36 17.36 17.08 0 0 0
01/08/2016
17.36
 173,300 17.45 17.45 17.27 0 0 0
29/07/2016
17.45
 195,100 17.54 17.63 17.36 0 0 0
28/07/2016
17.54
 198,200 17.45 17.54 17.45 0 0 0
27/07/2016
17.45
 200,400 17.27 17.54 17.18 0 0 0
26/07/2016
17.27
 185,400 17.18 17.27 17.08 0 0 0
25/07/2016
17.18
 166,900 17.18 17.27 17.08 0 0 0
22/07/2016
17.18
 173,700 17.27 17.27 16.99 3,000 0 0.1
21/07/2016
17.27
 204,100 17.36 17.45 17.18 0 0 0
20/07/2016
17.36
 203,600 17.45 17.45 17.27 0 0 0
19/07/2016
17.45
 208,600 17.45 17.45 17.36 10,000 0 0.2
18/07/2016
17.45
 246,800 17.36 17.45 17.27 0 0 0
15/07/2016
17.36
 229,900 17.45 17.45 17.18 0 0 0
14/07/2016
17.45
 202,100 17.45 17.54 17.27 0 0 0
13/07/2016
17.45
 229,200 17.27 17.54 17.27 0 0 0
12/07/2016
17.27
 165,700 17.18 17.27 16.90 0 1,200 -0.0
11/07/2016
17.18
 158,200 17.45 17.54 17.18 0 0 0
08/07/2016
17.45
 92,600 17.54 17.54 17.27 0 300 -0.0
07/07/2016
17.54
 124,900 17.45 17.54 17.36 0 0 0
06/07/2016
17.45
 109,500 17.45 17.54 17.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |