CTCP Chứng khoán Đầu tư Việt Nam (ivs)

10.20
-0.10
(-0.97%)
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
(2024-08-21) 		-0.40 -3.74% 1,227,100 -216,500 -2.2
10
10.80
10.20
2 tháng
(2024-07-22) 		-0.50 -4.63% 2,991,600 182,800 2.0
9.90
10.80
10.20
3 tháng
(2024-06-24) 		-1.50 -12.71% 5,675,000 172,300 1.8
9.90
12
10.20
6 tháng
(2024-03-25) 		-2.40 -18.90% 23,294,700 -1,004,100 -14.6
9.90
13.70
10.20
12 tháng
(2023-09-26) 		0.10 0.98% 39,049,100 -1,090,900 -16.0
7.80
14.30
10.20
24 tháng
(2022-10-03) 		3.60 53.73% 69,465,366 -2,488,861 -33.3
3.90
14.30
10.20
36 tháng
(2021-10-06) 		-1.50 -12.71% 104,266,752 -4,166,061 -68.5
3.90
22
10.20
60 tháng
(2019-10-17) 		-2 -16.26% 129,015,963 -5,987,022 -86.1
3.90
22
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.50
 42,500 8.70 8.80 8.30 0 0 0
05/02/2021
8.70
 12,800 8.50 8.90 8.20 0 1,700 -0.0
04/02/2021
8.50
 31,500 8.10 8.90 8.20 4,000 4,900 -0.0
03/02/2021
8.10
 34,200 7.50 8.10 7.50 0 4,300 -0.0
02/02/2021
7.50
 28,600 6.90 7.50 7.10 0 4,000 -0.0
01/02/2021
6.90
 9,900 7.50 7.50 6.90 0 500 -0.0
29/01/2021
7.50
 18,300 7.20 7.70 6.70 100 500 -0.0
28/01/2021
7.20
 174,500 8 8 7.20 4,400 0 0.0
27/01/2021
8
 78,000 8.70 8.70 7.90 2,800 0 0.0
26/01/2021
8.70
 80,500 9.30 9.30 8.70 100 0 0.0
25/01/2021
9.30
 73,900 9.50 9.60 9.20 0 0 0
22/01/2021
9.50
 104,400 9.70 9.70 9.10 7,000 0 0.1
21/01/2021
9.70
 92,100 9.40 10 9.20 4,700 1,500 0.0
20/01/2021
9.40
 52,400 9.90 9.90 9 1,300 0 0.0
19/01/2021
9.90
 161,300 10.50 10.60 9.50 1,000 3,500 -0.0
18/01/2021
10.50
 154,100 10.60 11 10.50 0 500 -0.0
15/01/2021
10.60
 211,302 10.40 10.60 10.10 100 0 0.0
14/01/2021
10.40
 115,700 10.90 10.90 9.90 7,000 0 0.1
13/01/2021
10.90
 90,740 10.40 11 10.40 0 900 -0.0
12/01/2021
10.40
 263,900 9.60 10.40 9.50 200 100,500 -1.0
11/01/2021
9.60
 354,200 8.90 9.60 9 2,000 41,000 -0.4
08/01/2021
8.90
 121,820 8.50 9.20 8.70 0 2,000 -0.0
07/01/2021
8.50
 140,900 8 8.50 7.70 100 0 0.0
06/01/2021
8
 26,700 8 8 7.70 100 0 0.0
05/01/2021
8
 75,600 8 8 7.60 0 0 0
04/01/2021
8
 95,500 8 8 7.50 0 0 0
31/12/2020
8
 50,100 8.40 8.40 7.60 4,200 19,500 -0.1
30/12/2020
8.40
 105,400 7.70 8.40 7 3,000 36,800 -0.2
29/12/2020
7.70
 243,913 8.50 8.50 7.70 13,500 222,000 -1.6
28/12/2020
8.50
 352,500 9 9.80 8.10 7,500 304,500 -2.5
25/12/2020
9
 126,701 8.20 9 8.80 0 41,700 -0.4
24/12/2020
8.20
 147,163 7.50 8.20 7.60 0 8,300 -0.1
23/12/2020
7.50
 14,570 6.90 7.50 7.50 0 3,800 -0.0
22/12/2020
6.90
 64,520 6.30 6.90 6.50 0 0 0
21/12/2020
6.30
 46,800 5.90 6.30 5.90 0 3,000 -0.0
18/12/2020
5.90
 10,874 5.90 5.90 5.70 100 4,800 -0.0
17/12/2020
5.90
 13,400 6 6.30 5.80 400 11,600 -0.1
16/12/2020
6
 55,900 6 6 5.80 11,900 20,000 -0.0
15/12/2020
6
 75,300 5.90 6 5.70 2,500 2,000 0.0
14/12/2020
5.90
 26,500 5.70 6 5.60 1,700 17,400 -0.1
11/12/2020
5.70
 17,100 6 6 5.70 0 600 -0.0
10/12/2020
6
 17,400 5.80 6.30 6 100 13,500 -0.1
09/12/2020
5.80
 41,800 5.30 5.80 5.30 900 13,100 -0.1
08/12/2020
5.30
 56,200 5.70 5.90 5.20 1,400 4,500 -0.0
07/12/2020
5.70
 800 5.70 6 5.70 100 0 0.0
04/12/2020
5.70
 2,200 5.60 5.80 5.60 100 2,000 -0.0
03/12/2020
5.60
 14,000 5.60 5.60 5.60 2,000 100 0.0
02/12/2020
5.60
 100 5.90 5.90 5.60 0 100 -0.0
01/12/2020
5.90
 200 5.70 5.90 5.50 0 100 -0.0
30/11/2020
5.70
 3,000 6 6 5.70 0 3,000 -0.0
27/11/2020
6
 400 6 6 5.40 100 100 0
26/11/2020
6
 1,000 6 6 6 0 0 0
25/11/2020
6
 10,300 5.60 6 5.90 100 0 0.0
24/11/2020
5.60
 300 5.80 5.80 5.60 100 200 -0.0
23/11/2020
5.80
 1,700 5.90 5.90 5.80 0 0 0
20/11/2020
5.90
 1,500 6 6 5.50 0 0 0
19/11/2020
6
 0 6 6 6 0 0 0
18/11/2020
6
 5,000 6.20 6.20 6 0 2,000 -0.0
17/11/2020
6.20
 2,700 5.70 6.20 5.70 2,700 0 0.0
16/11/2020
5.70
 4,300 5.80 5.80 5.50 100 500 -0.0
13/11/2020
5.80
 800 6 6 5.60 500 200 0.0
12/11/2020
6
 0 6 6 6 0 0 0
11/11/2020
6
 0 6 6 6 0 0 0
10/11/2020
6
 600 5.90 6 5.50 400 300 0.0
09/11/2020
5.90
 3,900 5.90 6.10 5.70 300 1,500 -0.0
06/11/2020
5.90
 13,600 5.90 6 5.40 6,100 100 0.0
05/11/2020
5.90
 2,800 5.90 6 5.50 200 300 -0.0
04/11/2020
5.90
 8,900 6.50 6.50 5.90 7,400 2,000 0.0
03/11/2020
6.50
 4,100 6.10 6.50 6 4,100 4,000 0.0
02/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
30/10/2020
6.10
 7,200 5.80 6.30 5.80 0 0 0
29/10/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/10/2020
5.80
 600 5.90 5.90 5.70 500 0 0.0
27/10/2020
5.90
 9,000 6 6 5.90 9,000 0 0.1
26/10/2020
6
 0 6 6 6 0 0 0
23/10/2020
6
 2,000 6 6 6 1,500 2,000 -0.0
22/10/2020
6
 1,110 5.90 6 6 0 0 0
21/10/2020
5.90
 2,500 5.90 5.90 5.90 2,000 0 0.0
20/10/2020
5.90
 17,700 5.90 5.90 5.90 8,000 0 0.0
19/10/2020
5.90
 4,100 6.10 6.10 5.90 1,000 0 0.0
16/10/2020
6.10
 15,100 6.10 6.10 5.90 3,200 0 0.0
15/10/2020
6.10
 2,700 6.10 6.10 6.10 2,500 2,700 -0.0
14/10/2020
6.10
 27,900 5.90 6.10 5.80 4,500 0 0.0
13/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
12/10/2020
5.90
 47,300 5.80 6 5.60 8,000 0 0.0
09/10/2020
5.80
 27,300 5.80 6.20 5.80 0 5,000 -0.0
08/10/2020
5.80
 100 6.20 6.20 5.80 100 0 0.0
07/10/2020
6.20
 0 6.20 6.20 6.20 0 0 0
06/10/2020
6.20
 3,600 6.30 6.30 6.10 0 300 -0.0
05/10/2020
6.30
 500 6 6.30 6 0 0 0
02/10/2020
6
 13,200 6.10 6.30 6 0 0 0
01/10/2020
6.10
 24,100 6.20 6.20 6.10 0 0 0
30/09/2020
6.20
 450 6 6.20 6.10 0 300 -0.0
29/09/2020
6
 10,900 6 6 5.80 3,800 100 0.0
28/09/2020
6
 23,300 5.90 6 5.70 300 1,700 -0.0
25/09/2020
5.90
 2,600 6 6 5.90 0 1,200 -0.0
24/09/2020
6
 28,909 6.10 6.30 6 0 7,400 -0.0
23/09/2020
6.10
 19,800 5.60 6.10 5.60 0 2,000 -0.0
22/09/2020
5.60
 21,200 5.50 5.60 5.40 0 6,300 -0.0
21/09/2020
5.50
 14,310 5.50 5.50 5.40 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |