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)
29/11/2019
10.40
 18,500 10.40 10.40 10.40 0 18,500 -0.2
28/11/2019
10.40
 100 10 10.40 10.40 100 100 0
27/11/2019
10
 1,000 10.50 10.50 10 0 1,000 -0.0
26/11/2019
10.50
 23,500 10.80 11 10.50 18,500 18,500 0.0
25/11/2019
10.80
 100 9.90 10.80 10.80 0 0 0
22/11/2019
9.90
 2,000 10.30 10.30 9.90 2,000 1,000 0.0
21/11/2019
10.30
 0 10.30 10.30 10.30 0 0 0
20/11/2019
10.30
 1,100 10.50 10.50 9.70 0 1,100 -0.0
19/11/2019
10.50
 2,600 10 10.50 10 2,500 2,600 -0.0
18/11/2019
10
 9,400 10.20 10.20 9.30 8,000 9,400 -0.0
15/11/2019
10.20
 4,100 11.20 11.20 10.10 2,500 4,100 -0.0
14/11/2019
11.20
 300 10.50 11.20 10.50 0 0 0
13/11/2019
10.50
 0 10.50 10.50 10.50 0 0 0
12/11/2019
10.50
 2,500 10.50 10.50 10.40 2,500 1,600 0.0
11/11/2019
10.50
 1,000 11 11 10.50 1,000 1,000 0
08/11/2019
11
 600 10.50 11 10.40 0 0 0
07/11/2019
10.50
 2,200 10.30 10.50 10.30 2,200 2,200 0
06/11/2019
10.30
 9,100 9.40 10.30 9.90 6,900 7,100 -0.0
05/11/2019
9.40
 25,634 10.10 10.10 9.40 19,200 21,600 -0.0
04/11/2019
10.10
 20,000 10.70 11 10.10 10,500 19,900 -0.1
01/11/2019
10.70
 40,400 10.50 11.50 10.40 4,600 13,100 -0.1
31/10/2019
10.50
 19,200 11 11 10.50 10,000 18,100 -0.1
30/10/2019
11
 7,000 11 11 11 7,000 0 0.1
29/10/2019
11
 4,800 11 11 10.60 4,600 4,700 -0.0
28/10/2019
11
 600 11.20 11.20 10.80 0 300 -0.0
25/10/2019
11.20
 2,600 11.70 11.70 11.20 1,700 2,600 -0.0
24/10/2019
11.70
 15,600 11 12.10 11 600 300 0.0
23/10/2019
11
 8,800 12.20 13 11 1,100 100 0.0
22/10/2019
12.20
 1,100 12.30 12.30 11.20 0 0 0
21/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
18/10/2019
12.30
 100 12.30 12.30 12.30 0 0 0
17/10/2019
12.30
 126,900 11.80 12.90 12 0 2,300 -0.0
16/10/2019
11.80
 55,700 10.80 11.80 11.40 7,600 7,300 0.0
15/10/2019
10.80
 14,000 9.90 10.80 9.90 0 1,200 -0.0
14/10/2019
9.90
 15,500 9.80 10.70 9.80 15,400 5,000 0.1
11/10/2019
9.80
 10,400 10.80 10.80 9.80 9,400 500 0.1
10/10/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/10/2019
10.80
 700 11.10 11.10 10.80 200 100 0.0
08/10/2019
11.10
 500 11.10 12.10 11 100 0 0.0
07/10/2019
11.10
 500 11.10 11.10 11.10 100 0 0.0
04/10/2019
11.10
 1,510 11.40 11.40 11.10 0 0 0
03/10/2019
11.40
 8,305 11.20 12.30 11 0 3,200 -0.0
02/10/2019
11.20
 1,200 10.70 11.70 10.10 0 200 -0.0
01/10/2019
10.70
 15,400 10.70 11.70 10.70 100 4,100 -0.0
30/09/2019
10.70
 76,949 9.80 10.70 9.70 10,000 18,600 -0.1
27/09/2019
9.80
 9,700 9 9.90 9 7,000 2,000 0.0
26/09/2019
9
 1,100 9 9 8.60 300 200 0.0
25/09/2019
9
 0 9 9 9 0 0 0
24/09/2019
9
 4,700 9 9 9 4,600 0 0.0
23/09/2019
9
 300 9 9.90 9 0 0 0
20/09/2019
9
 20,300 9.20 9.20 8.50 18,400 0 0.2
19/09/2019
9.20
 20,600 9.20 9.20 8.80 15,800 0 0.1
18/09/2019
9.20
 300 9 9.20 9.10 0 0 0
17/09/2019
9
 10,700 9.20 10.10 8.80 0 300 -0.0
16/09/2019
9.20
 400 9 9.20 9.20 400 0 0.0
13/09/2019
9
 0 9 9 9 0 0 0
12/09/2019
9
 13,300 9.30 9.30 8.80 1,500 1,100 0.0
11/09/2019
9.30
 0 9.30 9.30 9.30 0 0 0
10/09/2019
9.30
 500 9.10 9.30 9.30 500 0 0.0
09/09/2019
9.10
 4,000 9.30 9.30 9.10 1,500 500 0.0
06/09/2019
9.30
 0 9.30 9.30 9.30 0 0 0
05/09/2019
9.30
 0 9.30 9.30 9.30 0 0 0
04/09/2019
9.30
 3,300 9.40 9.40 9.30 0 0 0
03/09/2019
9.40
 400 9.40 9.40 9.40 400 0 0.0
30/08/2019
9.40
 5,600 9.10 9.40 9.10 5,600 0 0.1
29/08/2019
9.10
 0 9.10 9.10 9.10 0 0 0
28/08/2019
9.10
 1,400 9.80 9.80 9.10 500 0 0.0
27/08/2019
9.80
 2,700 10.50 10.50 9.80 0 0 0
26/08/2019
10.50
 21,800 10.40 10.50 9.40 9,500 0 0.1
23/08/2019
10.40
 4,900 9.70 10.40 8.80 0 100 -0.0
22/08/2019
9.70
 0 9.70 9.70 9.70 0 0 0
21/08/2019
9.70
 1,400 9.70 10.10 9.70 1,200 0 0.0
20/08/2019
9.70
 0 9.70 9.70 9.70 0 0 0
19/08/2019
9.70
 100 9.30 9.70 9.70 0 0 0
16/08/2019
9.30
 2,200 9.90 9.90 9.30 0 0 0
15/08/2019
9.90
 3,800 9.90 9.90 9.80 0 0 0
14/08/2019
9.90
 53,500 11 11 9.90 52,000 0 0.5
13/08/2019
11
 0 11 11 11 0 0 0
12/08/2019
11
 700 10 11 9.90 0 0 0
09/08/2019
10
 0 10 10 10 0 0 0
08/08/2019
10
 10,100 10 10 9.60 10,000 0 0.1
07/08/2019
10
 3,100 10.40 10.40 9.60 0 0 0
06/08/2019
10.40
 5,800 9.50 10.40 9.10 5,000 0 0.0
05/08/2019
9.50
 21,400 9.50 10.40 9.50 14,000 0 0.1
02/08/2019
9.50
 0 9.50 9.50 9.50 0 0 0
01/08/2019
9.50
 15,100 9.50 10.40 9.50 2,500 0 0.0
31/07/2019
9.50
 1,300 9.50 9.50 9.50 0 0 0
30/07/2019
9.50
 5,400 9.40 9.50 9.40 500 0 0.0
29/07/2019
9.40
 1,000 9.50 9.50 9.40 0 0 0
26/07/2019
9.50
 15,300 9.70 9.70 9.50 0 0 0
25/07/2019
9.70
 200 10.50 10.50 9.70 0 0 0
24/07/2019
10.50
 0 10.50 10.50 10.50 0 0 0
23/07/2019
10.50
 6,800 9.90 10.50 10.50 0 0 0
22/07/2019
9.90
 10,200 11 12 9.90 9,000 0 0.1
19/07/2019
11
 1,000 11 11 11 1,000 0 0.0
18/07/2019
11
 1,800 11.80 11.80 11 0 0 0
17/07/2019
11.80
 9,810 11.80 12.90 11 6,200 0 0.1
16/07/2019
11.80
 5,600 11.50 11.80 10.40 5,400 2,100 0.0
15/07/2019
11.50
 21,100 11.10 12.20 10.20 10,700 0 0.1
12/07/2019
11.10
 39,649 10.90 11.90 10.50 10,200 3,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |