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)
01/07/2022
7.60
 8,500 7.40 7.60 7.10 1,600 0 0.0
30/06/2022
7.40
 26,300 7.70 7.70 7.30 2,000 0 0.0
29/06/2022
7.70
 10,500 7.70 8.30 7.60 0 4,000 -0.0
28/06/2022
7.70
 41,700 7.30 7.80 7.40 31,600 1,000 0.2
27/06/2022
7.30
 14,300 7.30 7.50 7.20 1,500 0 0.0
24/06/2022
7.30
 26,300 7.30 7.40 7 6,400 0 0.0
23/06/2022
7.30
 7,400 7.30 7.30 7.10 2,500 0 0.0
22/06/2022
7.30
 18,200 6.90 7.30 7 1,000 9,500 -0.1
21/06/2022
6.90
 89,500 7.30 7.50 6.70 47,500 2,000 0.3
20/06/2022
7.30
 46,100 7.50 7.60 7.10 27,700 0 0.2
17/06/2022
7.50
 61,100 7.80 7.80 7.30 55,800 5,000 0.4
16/06/2022
7.80
 28,200 8.10 8.10 7.60 2,500 1,000 0.0
15/06/2022
8.10
 95,600 8.10 8.50 7.60 45,500 5,000 0.3
14/06/2022
8.10
 29,000 8.50 8.50 8.10 12,000 0 0.1
13/06/2022
8.50
 59,400 9 9 8.40 13,100 0 0.1
10/06/2022
9
 59,100 9 9.20 8.30 11,300 5,500 0.1
09/06/2022
9
 29,100 9.10 9.20 9 0 6,500 -0.1
08/06/2022
9.10
 89,775 9 9.40 8.90 0 12,000 -0.1
07/06/2022
9
 48,800 9 9 8.70 3,500 0 0.0
06/06/2022
9
 38,500 8.80 9.10 8.90 2,500 0 0.0
03/06/2022
8.80
 6,000 9.10 9.10 8.80 0 0 0
02/06/2022
9.10
 20,900 9.10 9.10 8.90 9,000 0 0.1
01/06/2022
9.10
 35,100 9.10 9.20 8.90 20,000 0 0.2
31/05/2022
9.10
 16,000 9.20 9.20 9 2,500 0 0.0
30/05/2022
9.20
 48,300 9.10 9.30 9 1,500 0 0.0
27/05/2022
9.10
 69,100 9 9.30 8.90 1,000 9,000 -0.1
26/05/2022
9
 69,346 9.10 9.30 9 4,000 0 0.0
25/05/2022
9.10
 49,100 9 9.20 8.80 1,500 0 0.0
24/05/2022
9
 12,400 9 9 8.60 1,500 0 0.0
23/05/2022
9
 23,300 9 9.30 8.60 2,000 0 0.0
20/05/2022
9
 77,600 9.40 9.40 8.50 2,400 0 0.0
19/05/2022
9.40
 4,800 9.40 9.40 9.10 500 0 0.0
18/05/2022
9.40
 23,400 9.40 9.70 9.40 1,000 2,900 -0.0
17/05/2022
9.40
 147,100 8.90 9.40 8.90 500 0 0.0
16/05/2022
8.90
 80,903 8.80 9.60 8.90 35,500 1,500 0.3
13/05/2022
8.80
 33,100 9.40 9.40 8.80 25,000 0 0.2
12/05/2022
9.40
 47,800 9.40 9.50 8.90 37,000 7,500 0.3
11/05/2022
9.40
 30,300 9.20 9.50 9.40 15,000 1,000 0.1
10/05/2022
9.20
 83,000 8.80 9.20 8.60 38,200 9,100 0.3
09/05/2022
8.80
 119,601 9.50 9.50 8.60 47,500 10,500 0.3
06/05/2022
9.50
 33,200 9.80 10 9.40 13,100 0 0.1
05/05/2022
9.80
 33,600 9.70 10 9.60 19,000 0 0.2
04/05/2022
9.70
 9,900 10 10 9.70 0 0 0
29/04/2022
10
 51,000 9.80 10 9.60 22,900 0 0.2
28/04/2022
9.80
 17,900 9.60 10.10 9.70 400 800 -0.0
27/04/2022
9.60
 43,100 9.40 9.60 9.20 10,000 2,100 0.1
26/04/2022
9.40
 46,500 9 9.40 8.70 28,600 3,600 0.2
25/04/2022
9
 88,700 9.50 10.40 8.90 5,500 7,300 -0.0
22/04/2022
9.50
 62,900 9.50 10.20 9.10 0 900 -0.0
21/04/2022
9.50
 181,600 10.50 10.50 9.50 42,600 12,400 0.3
20/04/2022
10.50
 57,100 10.70 10.90 10.50 6,000 1,400 0.0
19/04/2022
10.70
 59,100 11.80 12.30 10.70 0 0 0
18/04/2022
11.80
 205,000 12.70 12.70 11.60 154,000 8,500 1.8
15/04/2022
12.70
 134,500 13 13.20 12.60 0 0 0
14/04/2022
13
 103,200 13 13.10 12.90 70,200 3,000 0.9
13/04/2022
13
 61,228 13 13.20 12.50 2,000 3,800 -0.0
12/04/2022
13
 91,100 13.40 14 13 12,500 2,900 0.1
08/04/2022
13.40
 45,700 13.80 13.90 13.10 2,500 0 0.0
07/04/2022
13.80
 28,100 13.80 14 13.60 1,000 0 0.0
06/04/2022
13.80
 73,500 14.10 14.10 13.80 0 4,500 -0.1
05/04/2022
14.10
 58,400 14 14.30 14 6,000 12,300 -0.1
04/04/2022
14
 108,500 13.80 14.50 13.90 10,500 37,700 -0.4
01/04/2022
13.80
 105,200 13.80 13.80 12.90 6,000 4,000 0.0
31/03/2022
13.80
 43,500 14 14.20 13.80 800 0 0.0
30/03/2022
14
 79,100 14.30 14.50 13.90 0 2,000 -0.0
29/03/2022
14.30
 35,600 14 14.40 14 0 0 0
28/03/2022
14
 110,300 14.70 14.70 14 1,000 2,000 -0.0
25/03/2022
14.70
 46,500 14.60 14.80 14.30 0 0 0
24/03/2022
14.60
 55,200 14.70 14.70 14.40 0 7,700 -0.1
23/03/2022
14.70
 82,500 14.90 15 14 0 0 0
22/03/2022
14.90
 189,560 14.60 15 14.50 0 8,000 -0.1
21/03/2022
14.60
 45,009 14.60 14.60 14.30 0 0 0
18/03/2022
14.60
 69,300 14.50 14.80 14.50 0 0 0
17/03/2022
14.50
 62,602 14.50 14.70 14.40 0 100 -0.0
16/03/2022
14.50
 67,209 14.30 14.60 14.10 0 2,000 -0.0
15/03/2022
14.30
 56,800 14.10 14.70 14.10 0 2,700 -0.0
14/03/2022
14.10
 92,500 14.70 14.80 14 0 12,900 -0.2
11/03/2022
14.70
 127,800 15 15.40 14.50 0 24,400 -0.4
10/03/2022
15
 63,209 14.80 15.20 14.80 10,000 0 0.2
09/03/2022
14.80
 107,900 14.90 14.90 14.30 0 0 0
08/03/2022
14.90
 208,700 14.90 15.30 14.50 2,500 32,400 -0.5
07/03/2022
14.90
 119,700 15.20 15.20 14.70 0 0 0
04/03/2022
15.20
 155,328 14.60 15.30 14.70 16,500 0 0.2
03/03/2022
14.60
 130,708 14.20 14.60 14.20 3,200 0 0.0
02/03/2022
14.20
 109,400 14.10 14.30 13.70 0 0 0
01/03/2022
14.10
 79,658 14.30 14.40 13.90 0 0 0
28/02/2022
14.30
 81,700 14.60 14.60 14.20 0 5,000 -0.1
25/02/2022
14.60
 215,800 14 14.80 13.80 14,500 0 0.2
24/02/2022
14
 243,200 14.20 14.50 13 17,900 12,100 0.1
23/02/2022
14.20
 68,010 14.20 14.40 14 6,000 0 0.1
22/02/2022
14.20
 145,208 14.60 14.60 13.70 10,100 0 0.1
21/02/2022
14.60
 120,800 14.10 14.70 14.10 12,400 2,000 0.2
18/02/2022
14.10
 95,600 13.80 14.70 13.50 0 0 0
17/02/2022
13.80
 43,200 13.90 13.90 13.50 1,000 0 0.0
16/02/2022
13.90
 20,000 13.90 13.90 13.60 0 1,500 -0.0
15/02/2022
13.90
 22,800 13.50 13.90 13.20 1,000 0 0.0
14/02/2022
13.50
 68,647 14 14 13.40 0 1,000 -0.0
11/02/2022
14
 55,700 14 14.20 13.90 0 0 0
10/02/2022
14
 33,101 14.30 14.30 13.50 1,000 6,500 -0.1
09/02/2022
14.30
 45,830 14.20 14.40 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |