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)
22/11/2022
4.70
 33,300 4.60 4.70 4.50 2,000 14,000 -0.1
21/11/2022
4.60
 16,600 4.50 4.60 4.30 5,000 0 0.0
18/11/2022
4.50
 46,200 4.60 4.70 4.20 1,500 13,500 -0.1
17/11/2022
4.60
 63,500 4.20 4.60 4.10 16,400 9,000 0.0
16/11/2022
4.20
 56,900 3.90 4.20 3.60 33,600 0 0.1
15/11/2022
3.90
 39,200 4.30 4.30 3.90 24,000 6,000 0.1
14/11/2022
4.30
 67,600 4.70 4.70 4.30 24,800 5,000 0.1
11/11/2022
4.70
 13,000 4.90 5 4.50 4,000 0 0.0
10/11/2022
4.90
 39,000 5.10 5.10 4.60 7,500 7,900 -0.0
09/11/2022
5.10
 9,400 5.10 5.20 4.80 4,000 3,100 0.0
08/11/2022
5.10
 31,400 4.90 5.10 4.90 1,000 11,000 -0.0
07/11/2022
4.90
 17,100 5.40 5.40 4.90 2,700 6,500 -0.0
04/11/2022
5.40
 163,900 5.60 5.60 5.10 140,000 8,600 0.7
03/11/2022
5.60
 60,204 5.60 5.60 5.20 16,000 0 0.1
02/11/2022
5.60
 5,800 5.70 5.70 5.60 3,400 0 0.0
01/11/2022
5.70
 54,801 5.80 5.80 5.60 16,500 0 0.1
31/10/2022
5.80
 21,200 5.90 5.90 5.60 10,000 0 0.1
28/10/2022
5.90
 8,100 5.90 5.90 5.70 700 6,000 -0.0
27/10/2022
5.90
 39,400 5.60 5.90 5.50 19,200 3,000 0.1
26/10/2022
5.60
 3,800 5.50 5.60 5.30 3,000 0 0.0
25/10/2022
5.50
 27,200 5.70 5.70 5.30 15,300 500 0.1
24/10/2022
5.70
 29,800 5.70 6 5.50 21,300 14,000 0.0
21/10/2022
5.70
 22,500 6.20 6.20 5.60 6,500 11,000 -0.0
20/10/2022
6.20
 12,300 6.20 6.20 5.90 11,000 0 0.1
19/10/2022
6.20
 45,900 6.10 6.20 5.70 1,500 0 0.0
18/10/2022
6.10
 12,400 6.30 6.30 6.10 6,100 0 0.0
17/10/2022
6.30
 4,200 6.30 6.30 6.20 900 0 0.0
14/10/2022
6.30
 12,600 6.20 6.30 6.20 2,000 0 0.0
13/10/2022
6.20
 6,200 6.20 6.20 6.20 5,500 0 0.0
12/10/2022
6.20
 15,700 5.80 6.20 5.70 3,100 3,600 -0.0
11/10/2022
5.80
 16,400 6.20 6.20 5.80 1,800 400 0.0
10/10/2022
6.20
 54,101 6 6.30 5.90 12,100 0 0.1
07/10/2022
6
 88,900 6.60 6.60 6 10,700 19,600 -0.1
06/10/2022
6.60
 13,300 6.90 7.10 6.60 4,300 0 0.0
05/10/2022
6.90
 24,200 6.70 6.90 6.70 5,400 5,000 0.0
04/10/2022
6.70
 88,300 6.70 7.20 6.50 16,100 20,900 -0.0
03/10/2022
6.70
 12,300 7.10 7.10 6.70 2,000 3,000 -0.0
30/09/2022
7.10
 84,800 7.10 7.20 6.90 15,500 18,000 -0.0
29/09/2022
7.10
 9,900 7.30 7.40 7.10 4,000 2,000 0.0
28/09/2022
7.30
 18,600 7.30 7.30 7 6,000 12,700 -0.0
27/09/2022
7.30
 23,300 7.50 7.50 7.30 9,000 0 0.1
26/09/2022
7.50
 31,419 7.80 7.80 7.10 3,000 400 0.0
23/09/2022
7.80
 27,200 7.90 7.90 7.50 3,000 3,300 -0.0
22/09/2022
7.90
 33,800 7.70 7.90 7.50 12,300 14,900 -0.0
21/09/2022
7.70
 8,200 7.90 7.90 7.50 4,800 0 0.0
20/09/2022
7.90
 19,900 7.90 7.90 7.30 0 0 0
19/09/2022
7.90
 19,300 8.30 8.30 7.80 0 0 0
16/09/2022
8.30
 5,108 8.50 8.50 8.10 0 0 0
15/09/2022
8.50
 8,601 8.50 8.50 8.20 0 0 0
14/09/2022
8.50
 23,600 8.40 8.50 7.90 0 0 0
13/09/2022
8.40
 7,404 8.50 8.50 8.20 0 0 0
12/09/2022
8.50
 54,000 8.30 8.50 8.10 7,000 0 0.1
09/09/2022
8.30
 16,200 8.30 8.30 7.90 0 0 0
08/09/2022
8.30
 17,200 8.40 8.50 8 0 0 0
07/09/2022
8.40
 24,700 8.50 8.50 8.30 0 0 0
06/09/2022
8.50
 7,500 8.60 8.60 8.40 0 0 0
05/09/2022
8.60
 5,700 8.60 8.60 8.40 0 0 0
31/08/2022
8.60
 7,900 8.70 8.70 8.40 0 0 0
30/08/2022
8.70
 44,500 8.60 8.70 8.30 0 17,100 -0.1
29/08/2022
8.60
 70,000 8.90 8.90 8.20 2,000 4,600 -0.0
26/08/2022
8.90
 18,300 9 9 8.80 0 4,100 -0.0
25/08/2022
9
 33,200 8.90 9 8.90 5,000 0 0.0
24/08/2022
8.90
 129,600 8.90 9.10 8.80 0 18,000 -0.2
23/08/2022
8.90
 40,600 8.70 8.90 8.40 12,000 7,000 0.0
22/08/2022
8.70
 50,100 8.80 8.80 8.60 0 34,000 -0.3
19/08/2022
8.80
 26,602 8.90 8.90 8.70 0 13,100 -0.1
18/08/2022
8.90
 34,500 8.70 9 8.50 0 14,000 -0.1
17/08/2022
8.70
 34,100 8.80 8.90 8.60 0 4,900 -0.0
16/08/2022
8.80
 22,314 8.90 9 8.80 0 8,000 -0.1
15/08/2022
8.90
 73,900 8.80 9.40 8.80 0 0 0
12/08/2022
8.80
 72,100 8.80 8.90 8.50 0 8,000 -0.1
11/08/2022
8.80
 86,000 8.90 9 8.70 0 0 0
10/08/2022
8.90
 80,200 8.90 9 8.70 0 1,000 -0.0
09/08/2022
8.90
 102,800 9.10 9.10 8.80 3,600 6,000 -0.0
08/08/2022
9.10
 121,000 8.60 9.40 8.70 0 0 0
05/08/2022
8.60
 107,800 8.20 8.70 8.20 4,000 13,000 -0.1
04/08/2022
8.20
 298,900 8.20 8.30 8 18,900 6,300 0.1
03/08/2022
8.20
 66,800 7.90 8.40 7.80 6,500 9,000 -0.0
02/08/2022
7.90
 27,900 8 8 7.90 19,000 0 0.2
01/08/2022
8
 101,200 7.70 8 7.70 32,900 22,000 0.1
29/07/2022
7.70
 4,300 7.70 7.70 7.50 0 0 0
28/07/2022
7.70
 35,700 7.60 7.90 7.50 15,900 0 0.1
27/07/2022
7.60
 2,700 7.60 7.60 7.40 1,400 0 0.0
26/07/2022
7.60
 8,000 7.50 7.60 7.40 4,100 0 0.0
25/07/2022
7.50
 12,900 7.70 7.70 7.50 2,100 0 0.0
22/07/2022
7.70
 18,500 7.70 7.70 7.50 3,400 0 0.0
21/07/2022
7.70
 8,300 7.80 7.80 7.60 5,000 0 0.0
20/07/2022
7.80
 29,800 7.70 7.90 7.80 2,500 100 0.0
19/07/2022
7.70
 33,302 7.70 8.20 7.50 5,000 0 0.0
18/07/2022
7.70
 38,000 7.90 8 7.60 6,500 1,500 0.0
15/07/2022
7.90
 33,000 7.70 7.90 7.70 5,800 25,000 -0.1
14/07/2022
7.70
 38,600 7.50 7.80 7.50 0 500 -0.0
13/07/2022
7.50
 24,300 7.40 7.60 7.30 1,500 3,500 -0.0
12/07/2022
7.40
 8,100 7.20 7.50 7.10 1,500 0 0.0
11/07/2022
7.20
 35,000 7.50 7.50 7 0 0 0
08/07/2022
7.50
 8,900 7.30 7.50 7.30 2,500 0 0.0
07/07/2022
7.30
 6,200 7.30 7.40 7.30 5,000 0 0.0
06/07/2022
7.30
 5,500 7.50 7.50 7.30 1,600 0 0.0
05/07/2022
7.50
 15,600 7.80 7.80 7.40 2,500 100 0.0
04/07/2022
7.80
 16,700 7.60 7.80 7.10 1,000 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |