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)
04/02/2016
14.18
 132,500 14.18 14.36 14.18 300 0 0.0
03/02/2016
14.18
 154,400 14.36 14.36 13.46 0 0 0
02/02/2016
14.36
 152,600 14.63 14.63 14.36 0 0 0
01/02/2016
14.63
 185,800 14.81 14.90 14.63 0 0 0
29/01/2016
14.81
 203,800 14.81 14.90 14.63 0 0 0
28/01/2016
14.81
 167,500 14.99 15.08 14.72 0 0 0
27/01/2016
14.99
 275,700 14.90 15.08 14.81 0 0 0
26/01/2016
14.90
 240,500 15.08 15.17 14.81 0 0 0
25/01/2016
15.08
 275,600 14.99 15.26 14.99 0 0 0
22/01/2016
14.99
 217,600 14.99 15.17 14.90 0 0 0
21/01/2016
14.99
 273,400 15.17 15.17 14.99 0 0 0
20/01/2016
15.17
 254,900 15.26 15.26 15.08 0 0 0
19/01/2016
15.26
 286,300 14.81 15.26 14.81 0 5,700 -0.1
18/01/2016
14.81
 276,100 15.08 15.08 14.63 0 0 0
15/01/2016
15.08
 243,100 14.99 15.17 14.90 0 0 0
14/01/2016
14.99
 428,000 15.26 15.26 14.99 104,000 0 1.7
13/01/2016
15.26
 419,100 15.44 15.62 15.26 147,500 0 2.5
12/01/2016
15.44
 479,400 15.35 15.62 15.26 220,600 0 3.8
11/01/2016
15.35
 527,300 15.26 15.53 15.26 195,000 0 3.4
08/01/2016
15.26
 598,500 15.08 15.26 14.99 249,500 0 4.2
07/01/2016
15.08
 374,300 15.26 15.26 14.99 0 0 0
06/01/2016
15.26
 296,700 15.08 15.26 14.99 133,900 0 2.3
05/01/2016
15.08
 270,400 15.35 15.35 15.08 101,600 0 1.7
04/01/2016
15.35
 362,800 15.35 15.44 15.17 185,000 0 3.2
31/12/2015
15.35
 313,300 15.35 15.35 15.26 81,900 0 1.4
30/12/2015
15.35
 347,100 15.35 15.44 15.35 156,000 100 2.7
29/12/2015
15.35
 299,700 15.35 15.44 15.26 110,100 0 1.9
28/12/2015
15.35
 568,700 15.35 15.80 15.26 159,000 0 2.7
25/12/2015
15.35
 464,500 15.44 15.62 15.35 300,400 17,300 4.9
24/12/2015
15.44
 317,500 15.44 15.71 15.44 144,000 0 2.5
23/12/2015
15.44
 135,500 15.53 15.53 15.35 0 0 0
22/12/2015
15.53
 133,900 15.53 15.62 15.44 0 0 0
21/12/2015
15.53
 116,800 15.62 15.71 15.44 0 0 0
18/12/2015
15.62
 145,700 15.80 15.80 15.53 0 0 0
17/12/2015
15.80
 185,200 15.80 15.89 15.71 0 0 0
16/12/2015
15.80
 123,800 15.62 15.80 15.62 0 0 0
15/12/2015
15.62
 168,000 15.35 15.62 15.35 0 0 0
14/12/2015
15.35
 151,700 15.35 15.44 15.17 0 0 0
11/12/2015
15.35
 141,900 15.26 15.35 15.17 0 0 0
10/12/2015
15.26
 130,900 15.35 15.35 15.08 0 0 0
09/12/2015
15.35
 120,400 15.53 15.53 15.35 0 0 0
08/12/2015
15.53
 123,800 15.44 15.62 15.26 0 0 0
07/12/2015
15.44
 118,600 15.53 15.62 15.44 0 0 0
04/12/2015
15.53
 109,200 15.62 15.62 15.44 0 0 0
03/12/2015
15.62
 168,400 15.62 16.51 15.44 0 0 0
02/12/2015
15.62
 117,500 15.44 15.62 15.44 0 0 0
01/12/2015
15.44
 122,200 15.44 15.62 15.17 0 1,500 -0.0
30/11/2015
15.44
 129,600 15.80 15.89 15.35 0 18,900 -0.3
27/11/2015
15.80
 123,800 16.16 16.16 15.80 0 35,300 -0.6
26/11/2015
16.16
 109,400 16.34 16.43 16.16 0 32,700 -0.6
25/11/2015
16.34
 106,900 16.34 16.43 16.16 0 30,500 -0.6
24/11/2015
16.34
 110,300 16.69 16.78 16.34 0 45,900 -0.8
23/11/2015
16.69
 133,700 16.87 16.96 16.60 0 53,700 -1.0
20/11/2015
16.87
 110,400 16.78 16.96 16.69 0 38,500 -0.7
19/11/2015
16.78
 134,800 16.78 16.78 16.60 0 0 0
18/11/2015
16.78
 117,100 16.87 16.87 16.60 0 0 0
17/11/2015
16.87
 139,300 17.14 17.41 16.87 0 0 0
16/11/2015
17.14
 148,400 17.50 17.50 16.96 0 0 0
13/11/2015
17.50
 147,500 17.41 17.50 17.32 0 0 0
12/11/2015
17.41
 151,300 17.41 17.50 17.05 0 0 0
11/11/2015
17.41
 136,600 17.50 17.68 17.14 0 0 0
10/11/2015
17.50
 157,700 17.59 17.77 17.41 0 0 0
09/11/2015
17.59
 148,300 17.32 17.77 17.32 0 0 0
06/11/2015
17.32
 152,200 17.32 17.95 17.05 0 0 0
05/11/2015
17.32
 132,500 17.32 17.50 17.05 0 0 0
04/11/2015
17.32
 182,700 17.32 17.59 17.14 0 0 0
03/11/2015
17.32
 155,400 17.23 17.50 16.87 0 0 0
02/11/2015
17.23
 155,000 17.50 18.04 17.14 49,500 0 1.0
30/10/2015
17.50
 131,200 18.22 18.31 17.05 0 0 0
29/10/2015
18.22
 247,800 17.59 18.76 17.59 30,000 0 0.6
28/10/2015
17.59
 406,000 17.32 19.03 16.43 9,900 38,200 -0.5
27/10/2015
17.32
 256,600 17.86 17.95 16.60 54,200 0 1.0
26/10/2015
17.86
 349,900 16.69 18.31 16.16 129,000 0 2.5
23/10/2015
16.69
 341,900 15.35 16.87 15.17 65,500 0 1.2
22/10/2015
15.35
 227,300 15.17 15.35 15.08 0 0 0
21/10/2015
15.17
 227,100 15.17 15.26 15.08 0 0 0
20/10/2015
15.17
 251,600 15.26 15.26 14.99 0 0 0
19/10/2015
15.26
 259,500 15.26 15.26 15.08 0 0 0
16/10/2015
15.26
 272,300 15.17 15.26 15.08 0 0 0
15/10/2015
15.17
 275,600 15.17 15.26 14.99 0 0 0
14/10/2015
15.17
 251,600 15.17 15.17 14.99 0 0 0
13/10/2015
15.17
 271,400 15.08 15.17 14.90 0 0 0
12/10/2015
15.08
 288,300 15.08 15.17 14.90 0 0 0
09/10/2015
15.08
 222,300 15.08 15.17 14.99 0 0 0
08/10/2015
15.08
 216,800 15.08 15.17 14.90 0 0 0
07/10/2015
15.08
 221,600 15.17 15.26 14.90 0 0 0
06/10/2015
15.17
 253,300 15.08 15.17 14.99 0 0 0
05/10/2015
15.08
 193,300 14.99 15.08 14.90 0 0 0
02/10/2015
14.99
 242,600 14.99 14.99 14.72 0 0 0
01/10/2015
14.99
 227,100 14.99 14.99 14.72 0 0 0
30/09/2015
14.99
 216,500 14.99 15.08 14.81 0 0 0
29/09/2015
14.99
 202,100 15.08 15.08 14.81 0 0 0
28/09/2015
15.08
 203,400 15.08 15.17 14.90 0 0 0
25/09/2015
15.08
 230,300 15.08 15.17 14.90 0 0 0
24/09/2015
15.08
 289,300 15.08 15.26 14.90 0 0 0
23/09/2015
15.08
 220,300 15.17 15.17 14.99 0 0 0
22/09/2015
15.17
 272,500 15.08 15.17 14.90 0 0 0
21/09/2015
15.08
 275,500 15.08 15.17 14.90 0 0 0
18/09/2015
15.08
 173,300 15.08 15.17 14.99 0 0 0
17/09/2015
15.08
 229,300 14.99 15.17 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |