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)
08/02/2022
14.20
 71,001 14.20 14.60 14 0 17,000 -0.2
07/02/2022
14.20
 41,662 13 14.30 13.10 5,200 1,500 0.1
28/01/2022
13
 34,000 13.40 13.40 13 8,000 500 0.1
27/01/2022
13.40
 24,900 13.10 13.40 13.10 1,000 1,000 0
26/01/2022
13.10
 83,608 13.50 13.50 13.10 7,000 0 0.1
25/01/2022
13.50
 163,003 12.60 13.80 12.50 94,400 3,200 1.2
24/01/2022
12.60
 146,618 13.80 13.80 12.60 38,000 8,000 0.4
21/01/2022
13.80
 73,502 14.40 14.90 13.80 7,300 13,000 -0.1
20/01/2022
14.40
 62,749 13.20 14.50 13.10 3,000 13,000 -0.1
19/01/2022
13.20
 119,200 12.70 13.40 12 6,100 4,500 0.0
18/01/2022
12.70
 254,300 13.70 13.70 12.60 47,000 7,500 0.5
17/01/2022
13.70
 345,700 15.20 15.20 13.70 42,500 5,500 0.5
14/01/2022
15.20
 454,700 16.10 16.10 14.90 19,100 3,000 0.2
13/01/2022
16.10
 145,501 17.30 17.30 16.10 7,500 0 0.1
12/01/2022
17.30
 142,000 17 17.60 16.60 5,500 5,100 0.0
11/01/2022
17
 211,110 17.60 17.60 17 3,000 1,500 0.0
10/01/2022
17.60
 245,000 17.90 18.40 17.20 0 0 0
07/01/2022
17.90
 204,357 17.80 18 17.60 0 2,500 -0.0
06/01/2022
17.80
 253,049 17.90 17.90 17 0 2,100 -0.0
05/01/2022
17.90
 264,152 18.20 18.40 17.70 0 0 0
04/01/2022
18.20
 186,400 18.20 18.50 17.80 0 0 0
31/12/2021
18.20
 205,825 18.90 20 18.10 0 2,300 -0.0
30/12/2021
18.90
 454,855 17.40 18.90 17.40 2,100 30,300 -0.5
29/12/2021
17.40
 190,610 17.20 17.40 16.80 4,500 32,000 -0.5
28/12/2021
17.20
 230,100 17.60 17.60 17 0 0 0
27/12/2021
17.60
 166,350 17.40 17.90 17.50 0 0 0
24/12/2021
17.40
 124,605 17.40 17.80 17 3,500 3,200 0.0
23/12/2021
17.40
 405,328 18.10 18.10 16.50 20,800 8,600 0.2
22/12/2021
18.10
 388,443 18.90 19 18 0 0 0
21/12/2021
18.90
 192,900 19.30 19.30 18.60 0 5,400 -0.1
20/12/2021
19.30
 275,078 18.90 19.50 18.90 300 3,000 -0.1
17/12/2021
18.90
 457,600 18.10 19.10 17.80 5,500 1,000 0.1
16/12/2021
18.10
 270,800 18.40 18.50 17.80 0 0 0
15/12/2021
18.40
 293,300 19 19 18.20 500 0 0.0
14/12/2021
19
 230,820 19.10 19.30 18.90 0 0 0
13/12/2021
19.10
 275,638 19.20 19.50 18.50 4,200 0 0.1
10/12/2021
19.20
 292,151 19.70 19.70 19 0 0 0
09/12/2021
19.70
 181,600 19.60 19.80 19.20 0 0 0
08/12/2021
19.60
 399,810 19.80 20.50 19.60 0 8,900 -0.2
07/12/2021
19.80
 388,400 18 19.80 18.10 0 600 -0.0
06/12/2021
18
 522,098 18.60 19 17.80 0 100 -0.0
03/12/2021
18.60
 945,200 20.60 20.60 18.60 500 0 0.0
02/12/2021
20.60
 775,261 22 22 20.50 100 114,400 -2.4
01/12/2021
22
 837,095 21.50 23 20.70 8,000 211,700 -4.3
30/11/2021
21.50
 641,745 19.60 21.50 19.70 2,000 135,000 -2.9
29/11/2021
19.60
 1,677,444 17.90 19.60 17 0 457,100 -8.9
26/11/2021
17.90
 402,019 18 18.20 17.60 0 0 0
25/11/2021
18
 346,040 17.30 18.40 17.10 0 5,000 -0.1
24/11/2021
17.30
 246,950 17.40 18.30 17.20 0 0 0
23/11/2021
17.40
 226,998 17 17.40 16 1,000 500 0.0
22/11/2021
17
 272,140 18 18 16.80 0 7,800 -0.1
19/11/2021
18
 559,892 18.50 19 16.70 0 43,600 -0.8
18/11/2021
18.50
 646,884 17.20 18.90 17.10 0 131,300 -2.4
17/11/2021
17.20
 385,380 17 17.60 16.70 400 36,800 -0.6
16/11/2021
17
 353,704 17.60 18 16.50 5,800 26,200 -0.4
15/11/2021
17.60
 567,105 16.40 17.70 16.60 4,400 233,600 -4.0
12/11/2021
16.40
 294,907 16.50 16.60 15.90 0 7,000 -0.1
11/11/2021
16.50
 392,300 16.60 16.80 15.80 0 16,500 -0.3
10/11/2021
16.60
 317,000 16.40 16.80 15.80 0 60,000 -1.0
09/11/2021
16.40
 446,292 16.20 16.80 15.50 100 50,000 -0.8
08/11/2021
16.20
 780,417 14.80 16.20 14.80 0 230,500 -3.7
05/11/2021
14.80
 298,029 14.80 15.10 14.40 0 20,000 -0.3
04/11/2021
14.80
 402,962 14.50 15.70 13.50 500 56,900 -0.8
03/11/2021
14.50
 590,667 14.80 15.10 13.50 1,700 50,700 -0.7
02/11/2021
14.80
 750,439 13.50 14.80 13.80 0 319,500 -4.7
01/11/2021
13.50
 752,434 12.30 13.50 12.60 6,000 170,100 -2.2
29/10/2021
12.30
 373,825 12 12.70 11.90 4,700 14,700 -0.1
28/10/2021
12
 161,520 12 12.10 11.80 0 20,000 -0.2
27/10/2021
12
 95,300 11.80 12.10 11.70 0 0 0
26/10/2021
11.80
 90,600 12 12.10 11.60 16,500 17,700 -0.0
25/10/2021
12
 141,900 12.10 12.20 11.80 11,000 5,000 0.1
22/10/2021
12.10
 119,600 12.10 12.20 11.90 1,500 10,000 -0.1
21/10/2021
12.10
 198,200 12.20 12.30 11.90 0 68,600 -0.8
20/10/2021
12.20
 149,100 12.20 12.60 11.90 6,500 41,400 -0.4
19/10/2021
12.20
 122,400 11.90 12.30 11.80 1,000 22,000 -0.3
18/10/2021
11.90
 129,500 11.70 11.90 11.60 5,300 0 0
15/10/2021
11.70
 81,300 11.70 11.80 11.50 11,000 0 0.1
14/10/2021
11.70
 55,300 11.80 11.80 11.50 0 4,000 -0.0
13/10/2021
11.80
 18,900 11.80 11.80 11.50 1,000 0 0.0
12/10/2021
11.80
 64,100 11.80 11.80 11.50 8,200 0 0.1
11/10/2021
11.80
 31,000 11.50 11.80 11.50 1,000 4,200 -0.0
08/10/2021
11.50
 67,600 11.70 11.70 11.50 0 0 0
07/10/2021
11.70
 63,832 11.80 12 11.50 0 1,200 -0.0
06/10/2021
11.80
 53,900 11.80 12 11.50 0 0 0
05/10/2021
11.80
 73,200 11.40 11.90 11.30 0 0 0
04/10/2021
11.40
 80,010 11.70 11.70 10.90 8,200 0 0.1
01/10/2021
11.70
 110,200 11.70 11.80 11.40 15,000 0 0.2
30/09/2021
11.70
 35,800 11.50 11.70 11.50 300 0 0.0
29/09/2021
11.50
 40,400 11.60 11.70 11.40 12,200 3,500 0.1
28/09/2021
11.60
 66,220 11.40 11.60 11 4,000 0 0.0
27/09/2021
11.40
 171,600 12 12 11.40 2,500 18,200 -0.2
24/09/2021
12
 160,100 12.10 12.40 11.60 2,700 2,100 0.0
23/09/2021
12.10
 214,795 13 13.10 12.10 800 3,900 -0.0
22/09/2021
13
 227,069 12.50 13.10 12.10 23,700 0 0.3
21/09/2021
12.50
 128,025 12.60 12.60 12 0 6,300 -0.1
20/09/2021
12.60
 318,900 12.50 13.50 12.30 0 21,000 -0.3
17/09/2021
12.50
 589,766 11.40 12.50 11.50 22,600 65,500 -0.5
16/09/2021
11.40
 69,100 11.30 11.40 11.10 900 0 0.0
15/09/2021
11.30
 36,070 11.10 11.50 11 5,000 0 0
14/09/2021
11.10
 153,210 11.50 11.90 11.10 0 19,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |