CTCP Chứng khoán Đầu tư Việt Nam (ivs)

9.60
0.10
(1.05%)
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
(2024-10-21) 		-0.40 -4.04% 826,438 213,300 2.2
9.40
9.90
9.50
2 tháng
(2024-09-23) 		-0.50 -5% 2,185,218 97,200 1.0
9.40
10.10
9.50
3 tháng
(2024-08-22) 		-1.30 -12.04% 3,385,820 -191,400 -1.9
9.40
10.80
9.50
6 tháng
(2024-05-24) 		-2.10 -18.10% 14,939,096 -237,800 -3.9
9.40
13.70
9.50
12 tháng
(2023-11-27) 		0 0% 37,185,259 -1,083,410 -15.8
9.40
14.30
9.50
24 tháng
(2022-12-01) 		4 72.73% 70,043,039 -2,725,061 -34.1
5
14.30
9.50
36 tháng
(2021-12-06) 		-8.50 -47.22% 90,550,030 -1,639,361 -24.7
3.90
19.80
9.50
60 tháng
(2019-12-17) 		-0.90 -8.65% 130,871,888 -5,906,222 -85.0
3.90
22
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
9.60
 49,300 9.60 9.60 9.40 39,600 20,000 0.2
20/11/2024
9.50
 42,400 9.50 9.70 9.50 34,100 21,300 0.1
19/11/2024
9.50
 106,800 9.60 9.70 9.50 97,600 500 0.9
18/11/2024
9.40
 81,600 9.60 9.60 9.40 59,000 3,000 0.5
15/11/2024
9.40
 44,500 9.50 9.50 9.10 19,100 5,600 0.1
14/11/2024
9.60
 59,300 9.60 9.60 9.40 55,500 0 0.5
13/11/2024
9.60
 27,800 9.60 9.60 9.40 24,000 700 0.2
12/11/2024
9.50
 78,102 9.60 9.60 9.50 75,000 10,300 0.6
11/11/2024
9.60
 95,300 9.50 9.60 9.40 93,600 1,600 0.9
08/11/2024
9.50
 58,000 9.60 9.60 9.50 45,400 18,700 0.3
07/11/2024
9.60
 36,500 9.60 9.60 9.50 29,600 0 0.3
06/11/2024
9.50
 33,300 9.50 9.60 9.50 0 0 0
05/11/2024
9.50
 10,500 9.50 9.60 9.50 1,800 700 0.0
04/11/2024
9.50
 56,500 9.50 9.60 9.30 1,900 1,000 0.0
01/11/2024
9.60
 4,100 9.60 9.60 9.50 500 400 0.0
31/10/2024
9.60
 24,100 9.50 9.60 9.50 3,200 3,000 0.0
30/10/2024
9.70
 13,900 9.70 9.70 9.50 1,000 1,600 -0.0
29/10/2024
9.70
 10,000 9.60 9.70 9.50 500 0 0.0
28/10/2024
9.60
 8,410 9.50 9.60 9.50 1,000 242,900 -2.1
25/10/2024
9.60
 20,700 9.60 9.60 9.50 500 2,900 -0.0
24/10/2024
9.60
 11,300 9.70 9.70 9.60 0 5,000 -0.0
23/10/2024
9.60
 10,200 9.60 9.80 9.60 0 500 -0.0
22/10/2024
9.60
 30,708 9.90 9.90 9.60 4,500 2,000 0.0
21/10/2024
9.90
 4,818 9.70 9.90 9.70 0 0 0
18/10/2024
9.80
 22,800 9.90 10 9.80 800 0 0.0
17/10/2024
9.90
 33,500 9.80 10 9.60 3,400 2,900 0.0
16/10/2024
9.80
 5,500 9.90 9.90 9.80 1,000 0 0.0
15/10/2024
9.90
 14,400 10 10 9.80 2,500 0 0.0
14/10/2024
10
 139,500 9.80 10 9.80 102,200 130,000 -0.3
11/10/2024
10
 158,500 9.90 10 9.80 102,000 120,500 -0.2
10/10/2024
10
 10,300 10 10 9.90 500 0 0.0
09/10/2024
10
 155,000 9.90 10 9.80 101,800 500 1.0
08/10/2024
10
 36,010 9.90 10 9.80 3,300 1,100 0.0
07/10/2024
10
 10,700 9.70 10.10 9.70 1,900 800 0.0
04/10/2024
10
 98,200 10 10 9.80 1,800 0 0.0
03/10/2024
10.10
 58,000 10.10 10.30 9.90 400 0 0.0
02/10/2024
10.10
 167,200 10.10 10.40 10 4,600 89,000 -0.9
01/10/2024
10.10
 107,016 10 10.30 10 0 6,500 -0.1
30/09/2024
10
 39,624 9.90 10 9.70 5,500 6,500 -0.0
27/09/2024
10
 67,908 10 10.10 9.90 17,700 41,200 -0.2
26/09/2024
10
 70,022 10.10 10.30 9.20 1,000 500 0.0
25/09/2024
10.10
 83,000 10.10 10.30 10 0 55,600 -0.6
24/09/2024
10.10
 10,900 10 10.20 10 1,500 0 0.0
23/09/2024
10
 70,700 10.10 10.10 10 6,000 18,900 -0.1
20/09/2024
10.20
 69,600 10.30 10.30 10 2,500 60,000 -0.6
19/09/2024
10.30
 83,404 10.40 10.40 10 0 3,200 -0.0
18/09/2024
10.30
 99,500 10.20 10.40 10 500 80,000 -0.8
17/09/2024
10.20
 19,800 9.90 10.20 9.80 0 0 0
16/09/2024
10
 6,500 10.20 10.20 10 2,000 1,000 0.0
13/09/2024
10.20
 2,400 10.10 10.20 10 0 0 0
12/09/2024
10.10
 22,900 10.10 10.10 10 11,700 10,000 0.0
11/09/2024
10
 40,700 10.10 10.10 9.90 27,900 15,000 0.1
10/09/2024
10.10
 49,600 10.20 10.20 10 12,500 0 0.1
09/09/2024
10.20
 35,400 10.30 10.30 10.10 0 0 0
06/09/2024
10.20
 24,600 10.30 10.30 10.10 1,500 0 0.0
05/09/2024
10.40
 250,300 10.50 10.50 10.30 0 204,800 -2.1
04/09/2024
10.30
 35,757 10.40 10.40 10.20 2,000 0 0.0
30/08/2024
10.40
 123,400 10.40 10.40 10.30 1,000 20,000 -0.2
29/08/2024
10.30
 100,444 10.50 10.50 10.20 26,300 100 0.3
28/08/2024
10.60
 30,404 10.60 10.60 10.40 500 900 -0.0
27/08/2024
10.50
 28,503 10.40 10.50 10.40 0 1,100 -0.0
26/08/2024
10.50
 101,790 10.70 10.70 10.50 100 500 -0.0
23/08/2024
10.70
 43,000 10.60 10.70 10.60 10,900 0 0.1
22/08/2024
10.80
 32,600 10.60 10.80 10.60 10,000 1,400 0.1
21/08/2024
10.70
 96,388 10.50 10.80 10.50 20,000 4,700 0.2
20/08/2024
10.60
 114,710 10.50 10.60 10.40 0 0 0
19/08/2024
10.60
 48,922 10.60 10.60 10.50 17,600 0 0.2
16/08/2024
10.50
 154,700 10.10 10.70 9.90 6,100 500 0.1
15/08/2024
10.30
 22,400 10.10 10.30 10.10 5,000 1,700 0.0
14/08/2024
10.30
 16,100 10.30 10.30 10.20 12,000 1,300 0.1
13/08/2024
10.40
 600 10.30 10.40 10.20 100 200 -0.0
12/08/2024
10.40
 22,400 10.20 10.40 10.20 100 1,000 -0.0
09/08/2024
10.20
 68,700 10.20 10.50 10.20 33,900 800 0.3
08/08/2024
10.10
 23,400 10.10 10.20 10 800 8,000 -0.1
07/08/2024
10.40
 37,900 10 10.40 10 1,000 1,500 -0.0
06/08/2024
10.20
 68,617 9.90 10.20 9.10 11,400 2,000 0.1
05/08/2024
9.90
 222,900 10.50 10.50 9.90 135,800 1,300 1.4
02/08/2024
10.80
 97,300 10.70 11.10 10.20 36,200 28,600 0.1
01/08/2024
10.40
 115,701 10.70 11.30 10.30 58,000 6,500 0.5
31/07/2024
10.60
 73,200 10.50 10.70 10.50 21,800 0 0.2
30/07/2024
10.60
 75,000 10.60 10.70 10.50 9,100 1,700 0.1
29/07/2024
10.70
 35,700 10.80 10.90 10.70 15,100 3,500 0.1
26/07/2024
10.80
 30,726 10.70 10.80 10.70 0 0 0
25/07/2024
10.70
 57,500 10.70 10.70 10.60 13,500 5,600 0.1
24/07/2024
10.80
 65,600 10.70 10.80 10.60 31,600 1,800 0.3
23/07/2024
10.60
 191,913 11.10 11.20 10.60 97,700 0 1.1
22/07/2024
10.80
 220,600 11.20 11.20 10.70 13,700 65,300 -0.6
19/07/2024
11.30
 194,300 11.20 11.30 11.10 11,100 16,000 -0.1
18/07/2024
11.20
 444,605 11.20 11.30 11 20,400 1,000 0.2
17/07/2024
11.20
 324,540 11.70 11.70 11.10 55,800 0 0.6
16/07/2024
11.70
 92,000 11.50 11.70 11.40 9,900 25,700 -0.2
15/07/2024
11.50
 46,903 11.60 11.70 11.50 5,800 0 0.1
12/07/2024
11.60
 40,829 11.70 11.70 11.50 700 4,400 -0.0
11/07/2024
11.70
 102,130 11.50 11.70 11.50 0 2,000 -0.0
10/07/2024
11.60
 51,226 11.60 11.80 11.50 0 4,400 -0.1
09/07/2024
11.60
 81,200 11.50 11.80 11.40 2,000 6,700 -0.1
08/07/2024
11.60
 101,684 11.70 11.80 11.50 3,000 21,100 -0.2
05/07/2024
11.70
 20,015 11.60 11.80 11.60 2,000 0 0.0
04/07/2024
11.80
 82,400 12 12 11.60 25,700 2,900 0.3
03/07/2024
11.80
 38,100 12 12 11.70 3,000 5,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |