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)
21/11/2014
9.04
 315,300 9.82 9.82 9.04 0 0 0
20/11/2014
9.82
 211,100 9.99 10.16 9.82 0 248,500 -2.6
19/11/2014
9.99
 352,400 9.64 10.16 9.47 91,500 0 1.1
18/11/2014
9.64
 320,300 10.33 10.33 9.64 15,000 0 0.2
17/11/2014
10.33
 134,900 10.68 10.68 10.16 0 0 0
14/11/2014
10.68
 729,200 10.85 10.85 9.90 80,700 100 1.0
13/11/2014
10.85
 309,000 10.50 10.93 10.50 82,300 0 1.0
12/11/2014
10.50
 306,500 10.85 10.93 10.50 0 200 -0.0
11/11/2014
10.85
 446,100 11.19 11.28 10.85 179,000 20,000 2.1
10/11/2014
11.19
 928,600 11.45 11.62 10.59 328,600 50,000 3.7
07/11/2014
11.45
 685,200 11.28 11.71 11.28 161,700 21,700 1.9
06/11/2014
11.28
 540,500 11.28 11.62 11.19 82,000 0 1.1
05/11/2014
11.28
 303,700 11.37 11.37 10.93 57,100 0 0.7
04/11/2014
11.37
 815,600 10.76 11.80 10.76 72,500 72,300 -0.0
03/11/2014
10.76
 962,700 9.82 10.76 9.73 175,800 0 2.1
31/10/2014
9.82
 399,500 9.56 9.82 9.56 66,000 0 0.7
30/10/2014
9.56
 133,600 9.73 9.82 9.56 0 0 0
29/10/2014
9.73
 319,400 9.47 9.82 9.39 64,000 200 0.7
28/10/2014
9.47
 456,500 9.13 9.90 9.04 80,000 10,000 0.0
27/10/2014
9.13
 286,300 9.90 9.90 9.13 80,000 10,000 0.8
24/10/2014
9.90
 438,400 10.33 10.33 9.90 55,500 35,600 0.2
23/10/2014
10.33
 767,600 10.25 11.19 10.25 205,000 10,200 2.4
22/10/2014
10.25
 522,400 9.39 10.25 9.39 213,400 0 2.4
21/10/2014
9.39
 377,500 9.21 9.39 9.13 204,100 0 2.2
20/10/2014
9.21
 834,800 8.61 9.47 8.70 289,500 0 3.0
17/10/2014
8.61
 488,700 8.52 8.78 8.52 138,900 0 1.4
16/10/2014
8.52
 321,800 8.01 8.78 8.52 138,900 0 1.4
15/10/2014
8.01
 274,600 7.32 8.01 7.40 71,600 0 0.7
14/10/2014
7.32
 129,300 7.49 7.58 7.32 0 0 0
13/10/2014
7.49
 308,700 7.40 7.49 7.32 0 0 0
10/10/2014
7.40
 296,700 7.49 7.58 7.40 0 100 -0.0
09/10/2014
7.49
 148,800 7.49 7.58 7.40 0 0 0
08/10/2014
7.49
 314,100 7.49 7.58 7.40 0 0 0
07/10/2014
7.49
 150,200 7.66 7.66 7.49 0 200 -0.0
06/10/2014
7.66
 226,600 7.66 7.75 7.58 0 200 -0.0
03/10/2014
7.66
 131,100 7.66 7.75 7.58 0 100 -0.0
02/10/2014
7.66
 178,100 7.49 7.66 7.49 0 0 0
01/10/2014
7.49
 142,700 7.58 7.66 7.49 0 0 0
30/09/2014
7.58
 169,900 7.66 7.66 7.49 46,000 0 0.4
29/09/2014
7.66
 435,700 7.49 7.75 7.49 150,000 22,500 1.1
26/09/2014
7.49
 223,600 7.40 7.58 7.40 45,600 0 0.4
25/09/2014
7.40
 154,900 7.40 7.40 7.23 0 0 0
24/09/2014
7.40
 140,900 7.32 7.40 7.23 0 0 0
23/09/2014
7.32
 182,000 7.23 7.40 7.23 7,000 0 0.1
22/09/2014
7.23
 693,400 7.40 7.58 7.15 0 0 0
19/09/2014
7.40
 829,800 6.97 7.49 6.54 0 0 0
18/09/2014
6.97
 178,000 7.40 7.40 6.97 0 0 0
17/09/2014
7.40
 904,400 6.89 7.40 6.89 0 0 0
16/09/2014
6.89
 422,800 6.89 7.06 6.72 0 0 0
15/09/2014
6.89
 425,200 6.89 7.23 6.89 0 0 0
12/09/2014
6.89
 185,700 6.72 6.97 6.72 0 0 0
11/09/2014
6.72
 54,300 6.63 6.80 6.54 0 0 0
10/09/2014
6.63
 204,200 6.54 6.63 6.37 0 0 0
09/09/2014
6.54
 610,100 6.72 6.80 6.46 15,500 0 0.0
08/09/2014
6.72
 402,300 6.72 7.06 6.72 0 0 0
05/09/2014
6.72
 216,800 6.54 6.72 6.54 0 0 0
04/09/2014
6.54
 206,700 6.63 6.63 6.37 0 0 0
03/09/2014
6.63
 340,700 6.46 6.72 6.46 0 0 0
29/08/2014
6.46
 248,000 6.29 6.46 6.29 0 0 0
28/08/2014
6.29
 445,500 6.11 6.37 6.11 0 13,400 -0.0
27/08/2014
6.11
 274,000 6.20 6.29 6.11 0 0 0
26/08/2014
6.20
 233,600 6.37 6.37 6.20 0 0 0
25/08/2014
6.37
 198,800 6.20 6.37 6.20 0 0 0
22/08/2014
6.20
 283,100 6.11 6.20 6.03 0 0 0
21/08/2014
6.11
 135,400 6.03 6.11 5.94 0 0 0
20/08/2014
6.03
 137,800 6.03 6.11 5.94 0 1,000 -0.0
19/08/2014
6.03
 111,700 6.03 6.11 5.94 0 0 0
18/08/2014
6.03
 140,500 5.94 6.03 5.85 0 0 0
15/08/2014
5.94
 62,200 5.94 5.94 5.85 0 0 0
14/08/2014
5.94
 62,700 5.94 5.94 5.85 0 0 0
13/08/2014
5.94
 52,400 5.85 5.94 5.85 0 0 0
12/08/2014
5.85
 69,200 5.94 5.94 5.85 0 0 0
11/08/2014
5.94
 74,400 6.03 6.03 5.85 0 3,000 -0.0
08/08/2014
6.03
 139,900 5.94 6.03 5.85 0 1,700 -0.0
07/08/2014
5.94
 102,500 6.03 6.03 5.85 0 1,800 -0.0
06/08/2014
6.03
 76,500 6.03 6.11 5.94 0 9,500 -0.1
05/08/2014
6.03
 72,800 5.85 6.03 5.85 0 0 0
04/08/2014
5.85
 56,700 5.85 5.85 5.68 0 2,000 -0.0
01/08/2014
5.85
 62,100 5.85 5.85 5.77 0 6,000 -0.0
31/07/2014
5.85
 90,400 5.60 5.85 5.60 0 0 0
30/07/2014
5.60
 121,300 5.85 5.85 5.60 0 0 0
29/07/2014
5.85
 144,200 5.85 5.85 5.77 0 500 -0.0
28/07/2014
5.85
 140,200 6.03 6.03 5.68 0 24,000 -0.2
25/07/2014
6.03
 163,600 6.29 6.29 6.03 0 0 0
24/07/2014
6.29
 43,300 6.29 6.37 6.20 0 1,500 -0.0
23/07/2014
6.29
 58,900 6.20 6.29 6.20 0 0 0
22/07/2014
6.20
 167,000 6.20 6.46 6.11 0 3,000 -0.0
21/07/2014
6.20
 306,600 6.80 6.80 6.20 0 41,000 -0.3
18/07/2014
6.80
 112,100 6.80 6.89 6.63 0 0 0
17/07/2014
6.80
 157,400 6.80 6.80 6.63 0 0 0
16/07/2014
6.80
 195,300 6.80 7.06 6.80 0 27,600 -0.2
15/07/2014
6.80
 158,300 6.80 7.06 6.80 0 0 0
14/07/2014
6.80
 57,300 6.80 6.80 6.72 0 0 0
11/07/2014
6.80
 74,000 6.89 6.89 6.72 0 22,000 -0.2
10/07/2014
6.89
 332,100 7.06 7.15 6.80 0 53,000 -0.4
09/07/2014
7.06
 297,000 7.32 7.40 7.06 0 0 0
08/07/2014
7.32
 708,600 7.15 7.40 7.15 0 0 0
07/07/2014
7.15
 725,500 6.54 7.15 6.63 0 0 0
04/07/2014
6.54
 428,100 6.63 6.72 6.54 42,500 0 0.3
03/07/2014
6.63
 588,000 6.46 6.63 6.46 48,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |