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)
28/04/2020
7.20
 3,400 7.30 7.30 7 3,200 3,300 -0.0
27/04/2020
7.30
 17,900 7.20 7.50 7 2,500 2,500 0
24/04/2020
7.20
 4,400 7.80 7.80 7.20 400 800 -0.0
23/04/2020
7.80
 3,600 7.20 7.80 6.80 3,500 3,600 -0.0
22/04/2020
7.20
 7,600 7.60 7.60 7.10 3,500 3,000 0.0
21/04/2020
7.60
 100 7.90 7.90 7.60 0 0 0
20/04/2020
7.90
 7,300 7.80 7.90 7.50 0 0 0
17/04/2020
7.80
 14,700 7.80 7.90 7.60 0 900 -0.0
16/04/2020
7.80
 67,200 7.30 7.80 7.30 7,500 4,000 0.0
15/04/2020
7.30
 5,400 7.50 7.50 7 3,000 3,500 -0.0
14/04/2020
7.50
 17,600 7.20 7.50 7 1,500 3,000 -0.0
13/04/2020
7.20
 22,300 7.20 7.20 6.80 6,000 5,000 0.0
10/04/2020
7.20
 8,500 7.90 7.90 7.20 2,000 500 0.0
09/04/2020
7.90
 14,100 7.80 7.90 7.10 3,000 2,500 0.0
08/04/2020
7.80
 16,000 7.90 7.90 7.20 1,800 2,200 -0.0
07/04/2020
7.90
 35,200 7.30 7.90 7 2,000 2,500 -0.0
06/04/2020
7.30
 15,200 7.20 7.40 6.60 9,500 9,500 0
03/04/2020
7.20
 3,510 6.80 7.20 6.80 3,000 2,000 0.0
01/04/2020
6.80
 2,600 7.50 7.50 6.80 2,500 1,000 0.0
31/03/2020
7.50
 700 7 7.50 6.40 700 700 0
30/03/2020
7
 19,800 7.10 7.10 6.50 0 0 0
27/03/2020
7.10
 7,500 7.50 7.50 6.80 5,500 5,000 0.0
26/03/2020
7.50
 17,500 8 8 7.20 2,500 500 0.0
25/03/2020
8
 24,300 7.40 8 6.80 2,300 2,900 -0.0
24/03/2020
7.40
 5,700 7.20 7.40 7 2,300 1,500 0.0
23/03/2020
7.20
 41,100 8 8 7.20 6,700 2,000 0.0
20/03/2020
8
 10,700 8.30 8.30 7.70 4,400 3,000 0.0
19/03/2020
8.30
 5,300 8.20 8.30 7.50 2,000 3,500 -0.0
18/03/2020
8.20
 8,500 7.50 8.20 6.80 5,700 3,500 0.0
17/03/2020
7.50
 7,500 7.60 7.60 6.90 3,000 2,000 0.0
16/03/2020
7.60
 1,500 7.80 7.80 7.50 1,500 1,500 0
13/03/2020
7.80
 1,700 8 8 7.80 500 0 0.0
12/03/2020
8
 16,700 8.30 8.30 7.50 15,200 9,400 0.0
11/03/2020
8.30
 3,200 8.50 8.50 7.90 1,600 0 0.0
10/03/2020
8.50
 6,600 8.50 8.50 7.90 6,500 5,600 0.0
09/03/2020
8.50
 10,500 8.40 8.50 8 2,500 10,000 -0.1
06/03/2020
8.40
 8,800 8.30 8.40 7.90 6,500 8,800 -0.0
05/03/2020
8.30
 13,500 8.40 8.40 8 10,500 13,500 -0.0
04/03/2020
8.40
 31,500 8.40 8.50 7.80 24,200 31,200 -0.1
03/03/2020
8.40
 21,600 8.40 8.50 8.40 19,800 20,900 -0.0
02/03/2020
8.40
 400 9.20 9.20 8.40 0 0 0
28/02/2020
9.20
 40,800 9 9.20 8.30 15,000 40,800 -0.2
27/02/2020
9
 142,400 9 9.60 8.40 9,000 136,200 -1.2
26/02/2020
9
 55,100 8.20 9 8.20 5,500 37,200 -0.3
25/02/2020
8.20
 7,800 8.60 8.60 8.20 4,400 3,500 0.0
24/02/2020
8.60
 5,600 8.20 8.70 8.40 1,000 4,900 -0.0
21/02/2020
8.20
 6,000 8.40 8.40 8 6,000 6,000 0
20/02/2020
8.40
 29,300 8.30 8.50 8.30 1,100 28,300 -0.2
19/02/2020
8.30
 0 8.30 8.30 8.30 0 0 0
18/02/2020
8.30
 200 8.50 8.50 8.30 0 0 0
17/02/2020
8.50
 16,200 9.20 9.20 8.50 13,700 14,200 -0.0
14/02/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/02/2020
9.20
 100 9.20 9.20 9.20 100 100 0
12/02/2020
9.20
 40,800 8.80 9.20 8.40 34,300 28,500 0.1
11/02/2020
8.80
 10,000 8.90 8.90 8.50 9,000 9,000 0
10/02/2020
8.90
 3,500 8.50 9 8.80 3,000 3,000 0
07/02/2020
8.50
 6,900 8.90 8.90 8.50 6,600 6,000 0.0
06/02/2020
8.90
 11,500 8.90 8.90 8.50 11,500 11,500 0
05/02/2020
8.90
 23,200 9.10 9.20 8.70 17,700 17,500 0.0
04/02/2020
9.10
 13,500 9.40 9.40 8.70 11,500 13,500 -0.0
03/02/2020
9.40
 11,700 9.90 9.90 9 5,500 6,000 -0.0
31/01/2020
9.90
 6,900 9.20 10 8.80 5,600 5,600 -0
30/01/2020
9.20
 2,000 9 9.20 9.20 2,000 0 0.0
22/01/2020
9
 25,600 8.90 9.50 9 4,500 4,500 0
21/01/2020
8.90
 4,500 8.90 9.20 8.90 500 1,000 -0.0
20/01/2020
8.90
 5,900 9.10 9.10 8.90 5,700 5,900 -0.0
17/01/2020
9.10
 2,500 9.20 9.20 9 1,000 1,000 0
16/01/2020
9.20
 8,800 9.20 9.50 8.90 5,300 4,500 0.0
15/01/2020
9.20
 9,300 9.80 10.20 9.20 8,700 6,700 0.0
14/01/2020
9.80
 5,000 9.50 9.80 8.90 5,000 4,700 0.0
13/01/2020
9.50
 6,300 9.50 9.50 9.40 6,300 0 0.1
10/01/2020
9.50
 19,700 9.50 9.50 8.80 14,700 8,000 0.1
09/01/2020
9.50
 12,000 9.50 9.50 8.90 12,000 4,500 0.1
08/01/2020
9.50
 600 9.50 9.50 9.50 0 0 0
07/01/2020
9.50
 19,300 10.10 10.10 9.40 9,000 4,500 0.0
06/01/2020
10.10
 5,500 10.40 10.40 9.50 5,500 5,000 0.0
03/01/2020
10.40
 100 11.50 11.50 10.40 0 0 0
02/01/2020
11.50
 0 11.50 11.50 11.50 0 0 0
31/12/2019
11.50
 6,500 10.80 11.50 9.80 0 0 0
30/12/2019
10.80
 8,600 10.20 10.80 9.30 1,400 3,500 -0.0
27/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
26/12/2019
10.20
 5,300 10.20 10.20 9.50 0 100 -0.0
25/12/2019
10.20
 400 9.80 10.20 9.90 100 100 -0
24/12/2019
9.80
 1,600 10.20 10.20 9.80 1,600 0 0.0
23/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
20/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
19/12/2019
10.20
 10,100 10.20 10.20 9.30 9,200 100 0.1
18/12/2019
10.20
 1,200 10.40 10.40 9.50 100 100 0
17/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
16/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
13/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
12/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
11/12/2019
10.40
 3,500 10.80 10.80 10 500 3,500 -0.0
10/12/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/12/2019
10.80
 0 10.80 10.80 10.80 0 0 0
06/12/2019
10.80
 100 10.50 10.80 10.80 0 100 -0.0
05/12/2019
10.50
 100 10.40 10.50 10.50 0 100 -0.0
04/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
03/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
02/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |