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)
18/09/2020
5.50
 8,300 5.40 5.60 5.30 0 0 0
17/09/2020
5.40
 34,400 5.50 5.50 5.40 8,000 0 0.0
16/09/2020
5.50
 3,410 5.50 5.50 5.50 0 0 0
15/09/2020
5.50
 13,200 5.50 5.60 5.30 300 500 -0.0
14/09/2020
5.50
 7,320 5.40 5.50 5.40 1,500 1,000 0.0
11/09/2020
5.40
 5,500 5.70 5.70 5.40 300 0 0.0
10/09/2020
5.70
 200 5.30 5.70 5.50 200 0 0.0
09/09/2020
5.30
 1,400 5.40 5.40 5.20 200 200 -0
08/09/2020
5.40
 30,510 5.50 5.50 5.10 3,100 23,300 -0.1
07/09/2020
5.50
 11,700 5.60 5.60 5.50 0 0 0
04/09/2020
5.60
 12,620 5.70 5.70 5.40 400 0 0.0
03/09/2020
5.70
 10,939 5.60 6.10 5.50 1,000 2,500 -0.0
01/09/2020
5.60
 35,600 5.10 5.60 4.80 4,500 3,500 0.0
31/08/2020
5.10
 23,220 5 5.20 4.60 4,500 1,000 0.0
28/08/2020
5
 65,301 5.10 5.10 4.60 2,000 31,700 -0.1
27/08/2020
5.10
 74,000 4.90 5.10 4.50 3,900 4,000 -0.0
26/08/2020
4.90
 13,800 4.90 5.10 4.90 600 5,300 -0.0
25/08/2020
4.90
 37,000 5.30 5.30 4.80 7,500 5,900 0.0
24/08/2020
5.30
 2,100 5 5.40 5.30 0 600 -0.0
21/08/2020
5
 0 5 5 5 0 0 0
20/08/2020
5
 28,410 5.50 5.50 5 5,000 1,000 0.0
19/08/2020
5.50
 8,400 5.10 5.60 5.40 500 3,000 -0.0
18/08/2020
5.10
 6,900 5.40 5.70 5.10 1,000 1,000 -0.0
17/08/2020
5.40
 21,200 5.90 5.90 5.40 3,000 0 0.0
14/08/2020
5.90
 1,000 5.80 5.90 5.80 1,000 0 0.0
13/08/2020
5.80
 3,800 5.50 5.80 5.50 500 0 0.0
12/08/2020
5.50
 7,300 6 6 5.40 1,000 0 0.0
11/08/2020
6
 600 6 6.10 6 500 0 0.0
10/08/2020
6
 7,300 6.40 6.40 5.80 500 0 0.0
07/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/08/2020
6.40
 5,200 6.20 6.40 5.60 0 0 0
05/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
04/08/2020
6.20
 12,200 6 6.20 6 1,000 500 0.0
03/08/2020
6
 700 6 6.10 6 700 500 0.0
31/07/2020
6
 300 5.50 6 5.60 300 200 0.0
30/07/2020
5.50
 400 6.10 6.10 5.50 200 100 0.0
29/07/2020
6.10
 15,600 6.20 6.40 5.60 15,500 15,000 0.0
28/07/2020
6.20
 11,700 6.40 6.40 5.80 10,600 500 0.1
27/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/07/2020
6.40
 4,600 6.50 6.50 5.90 4,000 4,000 0
23/07/2020
6.50
 2,700 6.60 6.60 6.30 1,600 1,500 0.0
22/07/2020
6.60
 23,000 6.50 6.60 6.20 11,900 10,100 0.0
21/07/2020
6.50
 4,100 6.80 6.80 6.40 3,300 3,300 0
20/07/2020
6.80
 8,400 6.60 6.80 6.30 7,200 7,400 -0.0
17/07/2020
6.60
 2,900 6.30 6.60 6.20 1,700 1,900 -0.0
16/07/2020
6.30
 24,200 6.90 6.90 6.30 9,500 5,500 0.0
15/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
14/07/2020
6.90
 14,200 7 7.20 6.50 9,500 9,500 0
13/07/2020
7
 0 7 7 7 0 0 0
10/07/2020
7
 0 7 7 7 0 0 0
09/07/2020
7
 7,600 6.90 7 6.30 7,000 7,600 -0.0
08/07/2020
6.90
 3,500 6.80 6.90 6.80 2,500 500 0.0
07/07/2020
6.80
 3,500 6.80 6.80 6.70 3,500 3,500 0
06/07/2020
6.80
 7,000 6.80 6.80 6.60 7,000 7,000 0
03/07/2020
6.80
 11,500 7 7 6.50 7,500 7,500 -0.0
02/07/2020
7
 9,900 6.90 7 7 0 0 0
01/07/2020
6.90
 15,000 6.80 7 6.60 4,800 3,000 0.0
30/06/2020
6.80
 8,600 7.20 7.20 6.70 3,900 7,600 -0.0
29/06/2020
7.20
 15,700 7.50 8.20 6.80 2,500 11,600 -0.1
26/06/2020
7.50
 3,400 7.50 7.50 7 0 2,000 -0.0
25/06/2020
7.50
 52,500 7 7.50 6.70 5,500 46,800 -0.3
24/06/2020
7
 13,100 7.10 7.10 6.90 0 11,100 -0.1
23/06/2020
7.10
 12,000 7 7.10 6.90 0 0 0
22/06/2020
7
 16,500 6.90 7.10 7 0 13,000 -0.1
19/06/2020
6.90
 8,000 7 7 6.80 0 4,000 -0.0
18/06/2020
7
 1,200 6.90 7 6.90 0 1,200 -0.0
17/06/2020
6.90
 1,900 6.80 6.90 6.80 0 5,400 -0.0
16/06/2020
6.80
 5,900 7 7 6.80 0 5,400 -0.0
15/06/2020
7
 8,300 7.70 7.70 7 0 8,300 -0.1
12/06/2020
7.70
 43,500 7 7.70 6.50 13,400 38,400 -0.2
11/06/2020
7
 17,900 6.90 7 6.80 4,500 14,900 -0.1
10/06/2020
6.90
 10,710 7 7.10 6.80 2,500 2,100 0.0
09/06/2020
7
 6,710 7.20 7.20 7 0 5,200 -0.0
08/06/2020
7.20
 10,110 6.90 7.20 6.90 0 10,100 -0.1
05/06/2020
6.90
 37,600 7.10 7.20 6.90 11,500 36,800 -0.2
04/06/2020
7.10
 32,600 7.10 7.40 6.90 18,500 12,000 0.0
03/06/2020
7.10
 4,100 7.10 7.40 7.10 1,500 3,800 -0.0
02/06/2020
7.10
 4,000 7.40 7.40 7.10 2,500 2,800 -0.0
01/06/2020
7.40
 14,700 7.40 7.40 6.90 0 0 0
29/05/2020
7.40
 15,000 7.10 7.40 7.10 6,000 6,000 0
28/05/2020
7.10
 9,400 7.10 7.20 7.10 500 0 0.0
27/05/2020
7.10
 4,400 7.60 7.60 7.10 800 2,000 -0.0
26/05/2020
7.60
 8,200 7.80 7.80 7.10 2,000 6,900 -0.0
25/05/2020
7.80
 2,700 7.70 7.80 7.30 0 1,000 -0.0
22/05/2020
7.70
 21,600 7 7.70 7.10 1,500 2,100 -0.0
21/05/2020
7
 3,500 7.10 7.10 7 0 2,300 -0.0
20/05/2020
7.10
 2,400 7.70 7.70 7.10 0 2,400 -0.0
19/05/2020
7.70
 2,600 7 7.70 7.10 0 400 -0.0
18/05/2020
7
 2,800 7.20 7.20 7 1,000 1,100 -0.0
15/05/2020
7.20
 500 7.50 7.50 7.20 0 500 -0.0
14/05/2020
7.50
 19,400 7.10 7.50 7.20 0 10,500 -0.1
13/05/2020
7.10
 1,000 7.50 7.50 7.10 0 1,000 -0.0
12/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0
11/05/2020
7.50
 2,500 7.20 7.50 7.10 2,500 2,500 0
08/05/2020
7.20
 5,400 7.20 7.80 7.10 2,100 2,100 0
07/05/2020
7.20
 2,400 7.20 7.30 7.10 1,500 1,500 0
06/05/2020
7.20
 10,100 7.20 7.20 7.10 1,000 1,000 0
05/05/2020
7.20
 7,400 7.20 7.20 7.20 0 0 0
04/05/2020
7.20
 1,200 7.10 7.20 7.20 1,000 500 0.0
29/04/2020
7.10
 800 7.20 7.20 7.10 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |