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)
01/02/2024
9.90
 25,000 9.90 10 9.90 300 0 0.0
31/01/2024
9.90
 77,640 10 10.20 9.90 0 20,400 -0.2
30/01/2024
10
 71,200 9.90 10.10 9.80 4,000 1,000 0.0
29/01/2024
10
 34,200 10.10 10.10 9.90 21,300 0 0.2
26/01/2024
10
 54,950 10 10 9.80 0 9 -0.0
25/01/2024
10
 36,500 9.90 10 9.90 6,200 0 0.1
24/01/2024
9.90
 52,400 10.10 10.10 9.90 1,600 0 0.0
23/01/2024
10.10
 42,910 10.10 10.10 9.90 5,600 1,400 0.0
22/01/2024
10.10
 39,200 10.20 10.20 10 1,900 0 0.0
19/01/2024
10.30
 74,760 10.20 10.30 10 3,200 5,000 -0.0
18/01/2024
10.30
 27,100 10.30 10.30 10.10 3,200 600 0.0
17/01/2024
10.30
 51,000 10.10 10.40 10 700 9,000 -0.1
16/01/2024
10.10
 50,501 10 10.10 9.90 12,100 10,001 0.0
15/01/2024
10
 73,800 10.20 10.20 9.80 8,800 5,000 0.0
12/01/2024
10.10
 139,500 10.30 10.30 10 24,300 35,000 -0.1
11/01/2024
10.30
 66,100 10.20 10.40 10.20 9,600 2,000 0.1
10/01/2024
10.20
 34,300 10.60 10.60 10.20 16,000 400 0.2
09/01/2024
10.40
 129,923 10.40 10.60 10.40 0 12,000 -0.1
08/01/2024
10.40
 133,000 10.30 10.50 10.20 500 1,500 -0.0
05/01/2024
10.30
 78,800 10.30 10.30 10.20 7,500 0 0.1
04/01/2024
10.30
 259,802 10.30 10.50 10.20 18,000 7,500 0.1
03/01/2024
10.30
 92,900 10.30 10.30 9.90 15,500 2,500 0.1
02/01/2024
10.30
 37,009 10.40 10.50 10.30 0 100 -0.0
29/12/2023
10.40
 102,400 10.40 10.50 10.30 0 6,100 -0.1
28/12/2023
10.40
 31,900 10.30 10.40 10.20 1,000 4,000 -0.0
27/12/2023
10.30
 113,600 10.30 10.40 10.20 2,000 3,100 -0.0
26/12/2023
10.30
 32,100 10.30 10.40 10.20 1,400 14,800 -0.1
25/12/2023
10.30
 139,200 10.20 10.30 10.10 8,200 1,000 0.1
22/12/2023
10.20
 64,600 10.20 10.40 10.10 6,700 4,100 0.0
21/12/2023
10.20
 27,300 10.30 10.30 10.20 2,700 0 0.0
20/12/2023
10.30
 64,700 10.20 10.40 10.30 0 5,000 -0.1
19/12/2023
10.20
 64,500 10.20 10.30 10.20 300 0 0.0
18/12/2023
10.20
 51,900 10.20 10.20 10 3,700 0 0.0
15/12/2023
10.20
 37,500 10.10 10.20 10 3,000 0 0.0
14/12/2023
10.10
 63,200 10 10.40 10.10 7,500 0 0.1
13/12/2023
10
 118,000 10.30 10.50 10 7,900 8,200 -0.0
12/12/2023
10.30
 26,100 10.50 10.50 10.20 2,300 500 0.0
11/12/2023
10.50
 89,000 10.50 10.50 10.10 14,500 100 0.1
08/12/2023
10.50
 39,300 10.50 10.60 10.40 10,900 0 0.1
07/12/2023
10.50
 262,000 10.70 11 10.20 4,200 45,600 -0.4
06/12/2023
10.70
 180,800 10.20 10.70 10.10 0 0 0
05/12/2023
10.20
 142,200 10.10 10.30 9.90 0 4,500 -0.0
04/12/2023
10.10
 196,900 9.70 10.10 9.70 8,000 50,400 -0.4
01/12/2023
9.70
 30,400 9.60 9.70 9.50 4,000 500 0
30/11/2023
9.60
 30,700 9.70 9.70 9.60 6,000 3,100 0.0
29/11/2023
9.70
 88,300 9.50 9.70 9.40 4,800 3,800 0.0
28/11/2023
9.50
 57,500 9.50 9.60 9.30 5,600 5,000 0.0
27/11/2023
9.50
 13,500 9.80 9.80 9.50 1,200 1,200 -0.0
24/11/2023
9.80
 79,700 9.80 9.80 9.50 9,900 0 0.1
23/11/2023
9.80
 78,300 9.90 10.10 9.80 400 500 -0.0
22/11/2023
9.90
 49,300 9.90 10 9.70 2,100 0 0.0
21/11/2023
9.90
 70,900 9.90 10 9.70 8,100 900 0.1
20/11/2023
9.90
 114,300 9.90 9.90 9.60 20,500 500 0.2
17/11/2023
9.90
 58,300 9.80 10.10 9.60 200 300 -0.0
16/11/2023
9.80
 31,200 9.80 9.90 9.50 200 0 0.0
15/11/2023
9.80
 79,800 9.80 10.30 9.80 500 900 -0.0
14/11/2023
9.80
 58,400 9.60 9.90 9.60 14,900 7,600 0.1
13/11/2023
9.60
 61,300 9.70 9.90 9.60 12,610 2,300 0.1
10/11/2023
9.70
 82,100 10.10 10.10 9.70 0 9,500 -0.1
09/11/2023
10.10
 235,600 9.50 10.10 9.50 10,100 26,100 -0.2
08/11/2023
9.50
 85,800 8.90 9.50 8.90 0 500 -0.0
07/11/2023
8.90
 40,300 9 9 8.90 0 3,500 0
06/11/2023
9
 38,800 8.90 9.50 9 9,000 0 0.1
03/11/2023
8.90
 73,200 9.10 9.20 8.90 3,100 5,000 -0.0
02/11/2023
9.10
 96,600 8.40 9.20 8.40 11,000 1,100 0.1
01/11/2023
8.40
 100,700 7.80 8.40 7.80 6,600 21,500 -0.1
31/10/2023
7.80
 82,100 8.60 8.80 7.80 14,000 10,000 0.0
30/10/2023
8.60
 26,200 9 9 8.50 3,000 4,500 -0.0
27/10/2023
9
 107,000 8.70 9 8.50 13,400 23,000 0
26/10/2023
8.70
 92,500 9.60 9.60 8.70 12,400 0 0.1
25/10/2023
9.60
 27,400 9.60 9.80 9.50 8,000 10,300 -0.0
24/10/2023
9.60
 31,600 9.70 9.70 9.50 5,900 7,200 -0.0
23/10/2023
9.70
 16,100 9.70 9.70 9.50 2,900 0 0.0
20/10/2023
9.70
 113,000 9 9.70 8.60 6,900 6,900 0.0
19/10/2023
9
 91,900 9.10 9.40 9 23,500 23,000 0.0
18/10/2023
9.10
 165,900 9.80 9.90 9.10 29,100 16,500 0.1
17/10/2023
9.80
 24,300 9.90 10 9.70 5,300 500 0.0
16/10/2023
9.90
 28,700 10 10 9.70 0 500 -0.0
13/10/2023
10
 57,400 9.90 10 9.60 1,800 2,500 -0.0
12/10/2023
9.90
 104,200 10.10 10.40 9.90 1,200 2,000 -0.0
11/10/2023
10.10
 68,800 10.10 10.10 9.80 6,300 900 0.1
10/10/2023
10.10
 118,900 10.30 10.40 10 33,900 4,200 0.3
09/10/2023
10.30
 131,100 10.20 10.30 9.80 5,000 1,800 0.0
06/10/2023
10.20
 95,800 9.80 10.20 9.30 3,700 26,100 -0.2
05/10/2023
9.80
 180,900 9.90 10.10 9.50 3,400 5,300 -0.0
04/10/2023
9.90
 127,100 9.50 9.90 9 18,100 12,800 0.0
03/10/2023
9.50
 200,100 10.50 10.50 9.50 34,300 45,600 -0.1
02/10/2023
10.50
 110,100 10.60 10.80 10.40 7,400 3,000 0.0
29/09/2023
10.60
 120,400 10.90 11.10 10.50 500 1,000 -0.0
28/09/2023
10.90
 83,600 10.90 10.90 10.60 500 9,900 -0.1
27/09/2023
10.90
 261,700 10.20 10.90 9.80 13,100 38,000 -0.3
26/09/2023
10.20
 172,900 10.70 11 10.20 16,900 19,600 -0.0
25/09/2023
10.70
 176,400 11.80 12 10.70 11,600 0 0.1
22/09/2023
11.80
 318,800 12.90 12.90 11.70 10,500 15,300 -0.1
21/09/2023
12.90
 172,800 13 13.30 12.60 7,000 22,000 -0.2
20/09/2023
13
 116,000 12.50 13 12.50 9,800 4,500 0.1
19/09/2023
12.50
 273,700 12.80 12.80 12.10 16,900 1,500 0
18/09/2023
12.80
 317,300 13.20 13.20 12.30 6,000 1,000 0.1
15/09/2023
13.20
 227,200 13.40 13.50 12.90 4,500 2,500 0
14/09/2023
13.40
 277,700 13.50 13.70 13 1,500 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |