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)
13/09/2021
11.50
 195,500 11.10 11.60 11.10 9,000 0 0
10/09/2021
11.10
 155,864 11.10 11.20 11 6,900 44,600 -0.4
09/09/2021
11.10
 104,300 11.10 11.10 10.90 17,100 0 0.2
08/09/2021
11.10
 121,400 11.40 11.40 11.10 0 14,500 -0.2
07/09/2021
11.40
 110,214 11.40 11.50 11.20 0 0 0
06/09/2021
11.40
 211,160 11.10 11.50 11.10 19,900 0 0.2
01/09/2021
11.10
 81,750 11 11.20 10.70 6,000 0 0.1
31/08/2021
11
 147,500 11 11.20 10.80 56,900 0 0.6
30/08/2021
11
 186,240 11 11.50 10.60 12,800 0 0.1
27/08/2021
11
 127,600 11 11 10.50 0 7,800 -0.1
26/08/2021
11
 199,105 11.20 11.20 10.10 2,000 0 0.0
25/08/2021
11.20
 97,930 11.40 11.40 10.50 0 5,600 -0.1
24/08/2021
11.40
 442,585 12.30 13.20 11.20 0 68,100 -0.9
23/08/2021
12.30
 565,854 11.20 12.30 11 0 82,500 -1.0
20/08/2021
11.20
 556,300 10.80 11.80 10.50 0 94,800 -1.1
19/08/2021
10.80
 278,000 10.30 10.90 9.60 2,500 56,500 -0.6
18/08/2021
10.30
 167,800 9.90 10.30 9.50 0 29,100 -0.3
17/08/2021
9.90
 203,500 9.50 10.30 9.70 32,600 3,800 0.3
16/08/2021
9.50
 182,900 8.70 9.50 8.50 58,400 4,100 0.5
13/08/2021
8.70
 50,000 8.70 8.90 8.70 0 3,000 -0.0
12/08/2021
8.70
 45,700 8.60 8.80 8.50 12,000 1,000 0.1
11/08/2021
8.60
 52,410 8.50 8.70 7.70 1,000 11,000 -0.1
10/08/2021
8.50
 20,900 8.70 8.70 7.90 1,000 3,000 -0.0
09/08/2021
8.70
 46,100 8.60 8.70 7.80 6,900 4,000 0.0
06/08/2021
8.60
 36,500 8.60 8.70 8.30 500 1,900 -0.0
05/08/2021
8.60
 13,000 8.60 8.80 8.50 500 500 -0
04/08/2021
8.60
 119,300 8.30 8.80 8.30 0 26,500 -0.2
03/08/2021
8.30
 57,500 8.20 8.30 8 2,000 0 0.0
02/08/2021
8.20
 29,800 8.10 8.30 8.10 11,000 0 0.1
30/07/2021
8.10
 42,300 8.10 8.30 8.10 2,000 2,000 -0.0
29/07/2021
8.10
 32,300 8.20 8.30 8.10 3,500 0 0.0
28/07/2021
8.20
 18,300 8.30 8.40 8.20 9,100 0 0.1
27/07/2021
8.30
 39,000 8.40 8.60 8.10 4,900 8,500 -0.0
26/07/2021
8.40
 39,000 8.50 8.50 8 5,000 2,000 0.0
23/07/2021
8.50
 20,500 8.50 8.60 8.10 4,500 0 0.0
22/07/2021
8.50
 20,600 8.20 9 8.20 1,000 5,100 -0.0
21/07/2021
8.20
 17,400 8.30 8.50 8.20 1,000 6,000 -0.0
20/07/2021
8.30
 58,200 8 8.30 8 1,000 7,500 -0.1
19/07/2021
8
 43,100 8.70 8.70 8 11,900 0 0.1
16/07/2021
8.70
 26,900 9 9 8.70 1,000 500 0.0
15/07/2021
9
 30,700 8.70 9 8.50 1,000 5,800 -0.0
14/07/2021
8.70
 45,900 8.40 8.70 8.30 9,100 1,700 0.1
13/07/2021
8.40
 96,100 8.30 8.70 8 16,200 10,000 0.1
12/07/2021
8.30
 245,900 9.20 9.20 8.30 46,500 31,500 0.1
09/07/2021
9.20
 114,700 10 10 9.20 15,600 9,800 0.1
08/07/2021
10
 85,300 10 10.20 9.70 17,500 18,700 -0.0
07/07/2021
10
 142,000 10.20 10.30 9.40 15,500 20,000 -0.0
06/07/2021
10.20
 40,500 10.70 11 10.10 0 1,000 -0.0
05/07/2021
10.70
 120,935 11.10 11.80 10.60 0 19,900 -0.2
02/07/2021
11.10
 392,540 10.20 11.10 10.10 0 2,300 -0.0
01/07/2021
10.20
 106,900 10 10.20 9.70 1,000 0 0.0
30/06/2021
10
 125,935 10 10.20 9.80 10,000 0 0.1
29/06/2021
10
 50,200 10.10 10.20 9.90 0 0 0
28/06/2021
10.10
 74,400 10.30 10.60 10.10 0 1,000 -0.0
25/06/2021
10.30
 144,100 10 10.30 9.90 500 200 0.0
24/06/2021
10
 39,700 10.10 10.20 10 1,000 6,000 -0.1
23/06/2021
10.10
 80,300 10.10 10.30 10 0 0 0
22/06/2021
10.10
 48,100 10.10 10.20 10 0 0 0
21/06/2021
10.10
 60,700 10.10 10.40 10 1,000 0 0.0
18/06/2021
10.10
 92,800 10.10 10.30 9.90 4,000 3,000 0.0
17/06/2021
10.10
 76,700 10.30 10.30 10 2,000 0 0.0
16/06/2021
10.30
 66,500 10.40 10.50 10 1,000 0 0.0
15/06/2021
10.40
 83,300 10.60 10.60 10.30 9,000 9,000 0.0
14/06/2021
10.60
 142,916 10.60 11.20 10.20 0 0 0
11/06/2021
10.60
 63,000 10.10 10.70 9.90 11,000 5,500 0.1
10/06/2021
10.10
 72,900 10.50 10.50 9.90 5,300 0 0.1
09/06/2021
10.50
 203,850 9.90 10.70 9 39,700 17,500 0.2
08/06/2021
9.90
 225,900 10.90 10.90 9.90 7,000 13,000 -0.1
07/06/2021
10.90
 284,500 11.90 12 10.80 2,000 2,000 0
04/06/2021
11.90
 169,300 12.60 12.60 11.40 1,000 0 0.0
03/06/2021
12.60
 250,100 12.40 12.80 12 8,500 35,000 -0.3
02/06/2021
12.40
 119,700 12.10 12.50 11.80 2,000 6,100 -0.1
01/06/2021
12.10
 255,100 11.80 12.80 11.80 2,000 100,500 -1.2
31/05/2021
11.80
 699,700 10.80 11.80 11 41,000 251,100 -2.5
28/05/2021
10.80
 38,500 10.60 10.90 9.70 1,000 30,000 -0.3
27/05/2021
10.60
 57,900 10.80 10.80 10.30 1,000 0 0.0
26/05/2021
10.80
 37,000 10.80 10.80 10.60 0 0 0
25/05/2021
10.80
 71,000 10.70 10.80 10.60 3,000 0 0.0
24/05/2021
10.70
 42,400 11 11.10 10.50 500 3,500 -0.0
21/05/2021
11
 518,400 10 11 10 293,300 147,600 1.6
20/05/2021
10
 177,900 9.50 10 9.40 41,000 30,000 0.1
19/05/2021
9.50
 17,500 9.50 9.50 9.30 12,600 0 0.1
18/05/2021
9.50
 27,400 9.60 9.60 9.30 5,000 0 0.0
17/05/2021
9.60
 81,900 9.50 9.60 9.50 49,000 21,300 0.3
14/05/2021
9.50
 66,700 9.60 9.60 9.40 33,000 0 0.3
13/05/2021
9.60
 86,200 9.50 9.60 9.40 58,500 25,900 0.3
12/05/2021
9.50
 61,800 9 9.50 9 25,700 5,000 0.2
11/05/2021
9
 50,200 9.10 9.80 9 0 5,200 -0.0
10/05/2021
9.10
 70,000 9.20 9.20 8.70 6,500 17,900 -0.1
07/05/2021
9.20
 21,539 9.50 9.50 9 1,039 2,000 -0.0
06/05/2021
9.50
 33,700 9.50 9.50 9.20 5,000 0 0.0
05/05/2021
9.50
 43,300 9.20 9.50 9.20 500 0 0.0
04/05/2021
9.20
 20,000 9.40 9.40 8.50 0 0 0
29/04/2021
9.40
 61,000 9.40 9.40 9 3,300 0 0.0
28/04/2021
9.40
 4,300 9.10 9.50 9.40 0 0 0
27/04/2021
9.10
 17,000 9.30 9.30 9 1,900 0 0.0
26/04/2021
9.30
 105,100 9.80 9.80 9.20 5,000 0 0.0
23/04/2021
9.80
 29,300 9.50 9.80 9.20 5,000 0 0.0
22/04/2021
9.50
 94,600 9.90 9.90 9.50 0 0 0
20/04/2021
9.90
 82,600 9.90 10.50 9.50 7,700 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |