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)
13/09/2023
13.50
 586,100 13.90 14.40 13.50 0 48,500 -0.7
12/09/2023
13.90
 355,400 13 13.90 12.60 9,500 0 0.1
11/09/2023
13
 674,300 14 14.40 13 3,500 500 0.0
08/09/2023
14
 380,600 14 14.10 13.40 0 0 0
07/09/2023
14
 482,700 13.80 14.20 13.70 1,400 8,000 -0.1
06/09/2023
13.80
 577,100 13.50 14.20 13.30 0 18,000 -0.2
05/09/2023
13.50
 450,400 12.90 13.50 12.90 0 500 -0.0
31/08/2023
12.90
 288,200 12.90 13.20 12.80 400 500 -0.0
30/08/2023
12.90
 407,800 12.60 12.90 12.20 2,500 0 0.0
29/08/2023
12.60
 253,800 12.60 12.80 12.20 3,000 500 0.0
28/08/2023
12.60
 118,600 12.30 12.60 12.20 0 0 0
25/08/2023
12.30
 161,900 12.40 12.90 12.10 4,500 500 0
24/08/2023
12.40
 159,700 12.10 12.50 12 19,200 0 0.2
23/08/2023
12.10
 165,300 12.30 12.50 12 12,000 7,200 0.1
22/08/2023
12.30
 234,200 12.10 12.30 11.40 17,300 3,000 0.2
21/08/2023
12.10
 162,000 11.80 12.20 11.60 0 10,000 -0.1
18/08/2023
11.80
 420,100 13.10 13.10 11.80 0 0 0
17/08/2023
13.10
 377,800 13.10 13.40 13.10 6,000 41,000 -0.5
16/08/2023
13.10
 311,800 13.30 13.50 13 8,500 8,400 0.0
15/08/2023
13.30
 300,300 13.50 14 13.20 0 65,000 -0.9
14/08/2023
13.50
 1,088,500 12.80 14 12.90 5,000 275,160 -3.7
11/08/2023
12.80
 288,500 12.80 12.90 12.40 10,000 130,600 -1.5
10/08/2023
12.80
 280,000 13 13.10 12.60 300 2,000 -0.0
09/08/2023
13
 174,000 12.80 13.30 12.60 500 1,500 -0.0
08/08/2023
12.80
 391,200 12.90 13.60 12.80 13,000 10,500 0.0
07/08/2023
12.90
 290,700 12.80 12.90 12.70 2,000 10,000 -0.1
04/08/2023
12.80
 257,100 12.70 12.90 12.50 1,500 10,300 -0.1
03/08/2023
12.70
 184,200 12.90 12.90 12.60 500 0 0.0
02/08/2023
12.90
 201,100 12.80 13.10 11.60 2,500 0 0.0
01/08/2023
12.80
 343,900 13.10 13.10 12.70 1,000 48,600 -0.6
31/07/2023
13.10
 413,100 13.40 13.60 12.80 2,100 24,700 -0.3
28/07/2023
13.40
 424,700 13.50 13.80 13 2,700 8,300 -0.1
27/07/2023
13.50
 233,500 13.80 13.80 13.20 1,000 0 0.0
26/07/2023
13.80
 311,000 13.20 13.80 12.70 9,700 19,000 -0.1
25/07/2023
13.20
 160,700 13.30 13.50 13 0 1,000 -0.0
24/07/2023
13.30
 334,800 13.30 13.60 12.90 2,500 3,800 -0.0
21/07/2023
13.30
 212,300 12.70 13.30 12.50 0 700 -0.0
20/07/2023
12.70
 424,800 12.60 13 12.40 20,000 63,400 -0.5
19/07/2023
12.60
 1,084,300 11.50 12.60 11.40 18,600 152,201 -1.7
18/07/2023
11.50
 1,238,400 10.50 11.50 10.60 0 291,000 -3.3
17/07/2023
10.50
 359,600 10 10.60 9.70 6,000 4,500 0.0
14/07/2023
10
 277,800 10 10.30 9.90 0 4,300 -0.0
13/07/2023
10
 139,900 10 10.40 9.80 1,500 30,900 -0.3
12/07/2023
10
 608,900 9.10 10 9.30 0 50,500 -0.5
11/07/2023
9.10
 115,700 9 9.20 9 0 1,000 -0.0
10/07/2023
9
 218,700 9 9.50 9 0 0 0
07/07/2023
9
 79,000 9 9 8.80 1,500 0 0.0
06/07/2023
9
 109,700 9.20 9.20 8.70 4,800 9,000 -0.0
05/07/2023
9.20
 181,626 9.30 9.60 9 0 0 0
04/07/2023
9.30
 136,750 8.50 9.30 8.40 5,300 10,000 -0.0
03/07/2023
8.50
 104,200 8.40 8.70 8.30 100 0 0.0
30/06/2023
8.40
 267,702 8.60 8.90 7.80 0 0 0
29/06/2023
8.60
 221,720 9 9.30 8.30 5,200 0 0.0
28/06/2023
9
 119,978 9.30 9.60 8.90 5,000 500 0.0
27/06/2023
9.30
 109,851 9.30 9.50 9.10 12,100 3,500 0.1
26/06/2023
9.30
 120,100 9.90 9.90 9.20 2,000 9,500 -0.1
23/06/2023
9.90
 127,200 9.80 9.90 9.50 4,000 0 0.0
22/06/2023
9.80
 29,609 10 10.30 9.70 0 7,400 -0.1
21/06/2023
10
 256,850 9.30 10.20 9.50 9,000 18,800 -0.1
20/06/2023
9.30
 182,200 9.30 9.40 9 0 0 0
19/06/2023
9.30
 322,900 10.10 10.10 9.10 5,200 67,800 -0.6
16/06/2023
10.10
 678,931 9.80 10.50 10 0 99,500 -1.0
15/06/2023
9.80
 194,990 10 10.20 9.70 0 9,400 -0.1
14/06/2023
10
 895,379 9.60 10.40 9 36,100 60,900 -0.3
13/06/2023
9.60
 454,851 9.10 10 9.10 0 0 0
12/06/2023
9.10
 112,500 7.50 9.10 8.80 0 1,000 -0.0
09/06/2023
7.50
 18,600 7.60 7.60 7.30 0 111,900 -0.9
08/06/2023
7.60
 96,300 7.60 7.70 7.40 0 4,500 -0.0
07/06/2023
7.60
 72,102 7.30 7.60 7.40 0 2,500 -0.0
06/06/2023
7.30
 233,013 7.10 7.50 6.90 0 3,000 -0.0
05/06/2023
7.10
 106,309 7.20 7.30 7 0 5,500 -0.0
02/06/2023
7.20
 95,600 7.10 7.40 7.10 9,500 5,000 0.0
01/06/2023
7.10
 92,314 6.90 7.10 6.80 0 0 0
31/05/2023
6.90
 87,100 6.90 7 6.70 1,000 1,000 -0.0
30/05/2023
6.90
 98,100 6.90 7 6.80 0 3,500 -0.0
29/05/2023
6.90
 113,224 6.60 6.90 6.50 0 16,300 -0.1
26/05/2023
6.60
 75,900 6.70 6.80 6.40 0 2,000 -0.0
25/05/2023
6.70
 203,924 6.50 7 6.50 0 0 0
24/05/2023
6.50
 95,900 6.20 6.50 6.30 0 0 0
23/05/2023
6.20
 118,500 6.20 6.40 6.20 18,000 0 0.1
22/05/2023
6.20
 22,401 6.20 6.30 6.10 0 0 0
19/05/2023
6.20
 64,400 6.20 6.30 6 0 5,000 -0.0
18/05/2023
6.20
 33,700 6.10 6.40 6.20 0 0 0
17/05/2023
6.10
 49,800 6.30 6.30 6.10 0 1,500 -0.0
16/05/2023
6.30
 52,400 6.30 6.40 6.20 0 1,500 -0.0
15/05/2023
6.30
 83,000 6.50 6.70 6.30 11,100 2,000 0.1
12/05/2023
6.50
 60,100 6.40 6.50 6.20 0 0 0
11/05/2023
6.40
 150,100 6.50 6.50 6.30 0 11,600 -0.1
10/05/2023
6.50
 47,100 6.10 6.50 6.10 0 1,600 -0.0
09/05/2023
6.10
 25,601 6.20 6.20 6 2,000 2,300 -0.0
08/05/2023
6.20
 167,512 5.90 6.40 5.90 19,300 52,100 -0.2
05/05/2023
5.90
 26,100 5.80 6 5.80 12,100 0 0.1
04/05/2023
5.80
 70,400 5.80 5.80 5.60 0 0 0
28/04/2023
5.80
 29,600 5.80 5.90 5.70 1,400 0 0.0
27/04/2023
5.80
 4,700 5.80 5.80 5.70 2,200 0 0.0
26/04/2023
5.80
 24,300 5.80 5.80 5.60 2,400 0 0.0
25/04/2023
5.80
 33,400 5.90 5.90 5.70 0 0 0
24/04/2023
5.90
 39,700 5.90 6.20 5.80 0 2,500 -0.0
21/04/2023
5.90
 23,300 5.90 6 5.80 0 500 -0.0
20/04/2023
5.90
 5,900 5.70 5.90 5.70 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |