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)
19/04/2023
5.70
 13,600 5.80 5.90 5.70 0 400 -0.0
18/04/2023
5.80
 13,200 5.70 5.80 5.70 1,900 1,700 0.0
17/04/2023
5.70
 27,900 5.80 5.80 5.30 0 14,000 -0.1
14/04/2023
5.80
 79,710 6 6 5.80 30,100 0 0.2
13/04/2023
6
 61,200 6.20 6.20 6 0 7,900 -0.0
12/04/2023
6.20
 39,000 6.40 6.40 6.20 0 2,000 -0.0
11/04/2023
6.40
 45,300 6.40 6.50 6.10 0 20,300 -0.1
10/04/2023
6.40
 220,510 5.90 6.40 6.10 37,600 11,000 0.2
07/04/2023
5.90
 149,103 5.70 6.10 5.60 53,100 22,000 0.2
06/04/2023
5.70
 55,500 5.70 5.90 5.50 10,400 17,800 -0.0
05/04/2023
5.70
 81,700 5.50 5.70 5.50 8,000 10,200 -0.0
04/04/2023
5.50
 57,400 5.30 5.50 5.20 3,000 20,500 -0.1
03/04/2023
5.30
 17,800 5.30 5.40 5.20 0 7,500 -0.0
31/03/2023
5.30
 15,800 5.20 5.30 5.10 1,500 2,000 -0.0
30/03/2023
5.20
 17,700 5.20 5.20 5.20 3,000 2,000 0.0
29/03/2023
5.20
 45,700 5.20 5.20 5 17,500 0 0.1
28/03/2023
5.20
 20,800 5.20 5.30 5.10 6,000 13,000 -0.0
27/03/2023
5.20
 18,300 5.20 5.20 5 0 0 0
24/03/2023
5.20
 28,800 5.10 5.20 5 16,000 5,500 0.1
23/03/2023
5.10
 5,000 5 5.10 5 2,000 0 0.0
22/03/2023
5
 18,600 5 5 4.90 5,200 0 0.0
21/03/2023
5
 3,700 5 5.10 5 2,800 0 0.0
20/03/2023
5
 18,500 5.10 5.10 5 4,000 0 0.0
17/03/2023
5.10
 20,000 5 5.20 5 12,200 9,400 0.0
16/03/2023
5
 73,738 5.30 5.30 4.90 21,200 66,600 -0.2
15/03/2023
5.30
 82,400 5 5.30 4.90 10,000 47,000 -0.2
14/03/2023
5
 13,900 5 5.20 5 9,700 6,500 0.0
13/03/2023
5
 27,200 5 5.20 4.90 6,400 17,200 -0.1
10/03/2023
5
 22,600 5.40 5.40 5 0 10,500 -0.1
09/03/2023
5.40
 33,000 5.40 5.60 5.20 10,000 32,500 -0.1
08/03/2023
5.40
 30,900 5.50 5.50 5.20 35,354,300 35,377,600 -0.1
07/03/2023
5.50
 63,400 5.50 5.60 5.30 8,900 61,900 -0.3
06/03/2023
5.50
 36,000 5.60 5.70 5.20 900 33,000 -0.2
03/03/2023
5.60
 21,900 5.70 5.70 5.50 1,500 21,900 -0.1
02/03/2023
5.70
 18,900 5.60 5.80 5.60 0 14,300 -0.1
01/03/2023
5.60
 41,400 5.70 5.70 5.50 23,000 35,900 -0.1
28/02/2023
5.70
 35,400 5.80 5.80 5.50 3,500 27,100 -0.1
27/02/2023
5.80
 14,000 5.90 5.90 5.70 2,500 13,700 -0.1
24/02/2023
5.90
 22,600 6 6 5.90 21,600 4,000 0.1
23/02/2023
6
 10,503 6.20 6.20 6 10,000 5,000 0.0
22/02/2023
6.20
 14,800 6.30 6.30 5.90 1,000 1,000 -0.0
21/02/2023
6.30
 11,000 6.30 6.40 6 9,800 8,500 0.0
20/02/2023
6.30
 8,000 6 6.30 6 1,300 0 0.0
17/02/2023
6
 1,100 5.90 6 5.90 700 0 0.0
16/02/2023
5.90
 600 6 6 5.80 300 0 0.0
15/02/2023
6
 14,000 5.70 6 5.70 0 1,000 -0.0
14/02/2023
5.70
 4,200 6.10 6.10 5.70 1,000 0 0.0
13/02/2023
6.10
 14,500 5.90 6.30 5.60 500 0 0.0
10/02/2023
5.90
 1,800 5.80 5.90 5.80 500 0 0.0
09/02/2023
5.80
 6,000 6 6 5.80 0 300 -0.0
08/02/2023
6
 9,400 6.10 6.10 5.80 0 4,800 -0.0
07/02/2023
6.10
 4,300 6.30 6.30 6.10 0 200 -0.0
06/02/2023
6.30
 500 6.20 6.80 6.20 0 100 -0.0
03/02/2023
6.20
 700 6.10 6.50 5.80 0 400 -0.0
02/02/2023
6.10
 17,000 6.10 6.10 5.80 100 0 0.0
01/02/2023
6.10
 7,400 6.30 6.30 6.10 5,000 0 0.0
31/01/2023
6.30
 1,100 6.20 6.50 6.10 0 0 0
30/01/2023
6.20
 34,100 6 6.40 5.90 3,200 0 0.0
27/01/2023
6
 6,600 6.20 6.20 6 800 0 0.0
19/01/2023
6.20
 17,800 6.20 6.50 6 13,100 0 0.1
18/01/2023
6.20
 23,600 6.20 6.50 6 2,500 0 0.0
17/01/2023
6.20
 12,500 6.20 6.80 6.10 0 0 0
16/01/2023
6.20
 5,500 6.20 6.60 5.90 0 2,500 -0.0
13/01/2023
6.20
 2,000 6.10 6.50 6 0 500 -0.0
12/01/2023
6.10
 23,400 6.10 6.30 5.80 0 0 0
11/01/2023
6.10
 36,300 6 6.10 5.70 0 7,000 -0.0
10/01/2023
6
 4,100 6 6 5.80 0 500 -0.0
09/01/2023
6
 26,700 5.60 6 5.50 0 0 0
06/01/2023
5.60
 14,200 5.60 5.70 5.50 1,500 0 0.0
05/01/2023
5.60
 21,900 5.80 5.80 5.50 3,500 0 0.0
04/01/2023
5.80
 15,100 5.70 5.80 5.60 6,300 0 0.0
03/01/2023
5.70
 17,000 5.40 5.70 5.30 2,200 0 0.0
30/12/2022
5.40
 8,500 5.40 5.50 5.10 0 0 0
29/12/2022
5.40
 6,500 5.40 5.40 5.40 0 0 0
28/12/2022
5.40
 12,300 5.40 5.40 5.40 7,500 0 0.0
27/12/2022
5.40
 12,000 5.10 5.50 4.90 6,000 0 0.0
26/12/2022
5.10
 25,900 5.60 5.60 5.10 0 17,000 -0.1
23/12/2022
5.60
 20,900 5.20 5.70 5.20 2,800 1,000 0.0
22/12/2022
5.20
 7,500 5.20 5.30 5.20 3,100 0 0.0
21/12/2022
5.20
 11,800 5.40 5.40 5.10 0 0 0
20/12/2022
5.40
 12,000 5.70 5.70 5.30 1,000 0 0.0
19/12/2022
5.70
 26,701 5.60 5.90 5.60 14,300 8,000 0.0
16/12/2022
5.60
 61,100 5.40 5.80 5.30 20,600 1,000 0.1
15/12/2022
5.40
 75,401 5.60 5.80 5.40 33,600 1,000 0.2
14/12/2022
5.60
 34,800 5.50 5.80 5.30 5,000 0 0.0
13/12/2022
5.50
 11,400 5.40 5.50 5.50 2,500 1,000 0.0
12/12/2022
5.40
 14,001 5.80 5.90 5.40 0 0 0
09/12/2022
5.80
 37,300 5.60 5.80 5.30 14,500 0 0.1
08/12/2022
5.60
 14,900 5.10 5.60 5.20 500 0 0.0
07/12/2022
5.10
 46,300 5.50 5.50 5.10 2,500 0 0.0
06/12/2022
5.50
 103,200 5.90 6 5.50 0 5,500 -0.0
05/12/2022
5.90
 101,076 5.60 5.90 5.40 7,000 1,000 0.0
02/12/2022
5.60
 39,500 5.50 5.70 5.30 0 20,000 -0.1
01/12/2022
5.50
 68,700 5.60 5.90 5.10 2,500 3,200 -0.0
30/11/2022
5.60
 27,780 5.30 5.60 5.30 7,500 700 0.0
29/11/2022
5.30
 42,400 5.20 5.70 5 0 8,000 -0.0
28/11/2022
5.20
 183,800 4.80 5.20 5 100 13,600 -0.1
25/11/2022
4.80
 50,900 4.50 4.80 4.60 900 5,000 -0.0
24/11/2022
4.50
 4,500 4.30 4.50 4.10 3,700 100 0.0
23/11/2022
4.30
 46,700 4.70 4.80 4.30 11,000 17,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |