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)
15/02/2019
11.10
 500 11.20 11.20 11.10 0 0 0
14/02/2019
11.20
 500 11.10 11.20 11.20 0 0 0
13/02/2019
11.10
 500 11.10 11.10 11.10 0 0 0
12/02/2019
11.10
 1,500 11 11.10 11.10 0 0 0
11/02/2019
11
 9,400 11.20 12.30 10.80 0 3,000 -0.0
01/02/2019
11.20
 2,300 11.80 12.80 11 0 0 0
31/01/2019
11.80
 500 11 11.80 11.80 0 0 0
30/01/2019
11
 2,000 11.10 11.10 11 0 0 0
29/01/2019
11.10
 1,000 11.30 11.30 11.10 0 0 0
28/01/2019
11.30
 2,000 11.40 11.40 11.30 0 0 0
25/01/2019
11.40
 5,700 11.80 11.80 11 0 0 0
24/01/2019
11.80
 9,000 11 11.80 10.20 0 6,000 -0.1
23/01/2019
11
 1,500 11.90 11.90 11 0 0 0
22/01/2019
11.90
 357,800 11.10 11.90 10.20 0 3,000 -0.0
21/01/2019
11.10
 500 11.40 11.40 11.10 0 0 0
18/01/2019
11.40
 12,200 12 12 10.80 0 12,000 -0.1
17/01/2019
12
 0 12 12 12 0 0 0
16/01/2019
12
 0 12 12 12 0 0 0
15/01/2019
12
 0 12 12 12 0 0 0
14/01/2019
12
 6,100 11 12 11 0 6,000 -0.1
11/01/2019
11
 349,400 11.70 11.70 10.90 0 0 0
10/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
09/01/2019
11.70
 800 11.70 11.70 11.70 0 800 -0.0
08/01/2019
11.70
 4,000 11.80 11.80 11.70 0 0 0
07/01/2019
11.80
 167,700 11.60 12 11.50 0 0 0
04/01/2019
11.60
 178,100 11.70 12 11.60 9,000 0 0.1
03/01/2019
11.70
 600 12.90 12.90 11.70 0 0 0
02/01/2019
12.90
 10,200 12.50 12.90 11.30 0 0 0
28/12/2018
12.50
 200 12 12.50 12.40 0 0 0
27/12/2018
12
 209,200 12.40 12.70 11.20 0 4,900 -0.1
26/12/2018
12.40
 65,700 12.20 13 12.10 0 1,300 -0.0
25/12/2018
12.20
 143,400 13 13 12.10 0 0 0
24/12/2018
13
 10,100 12.90 13 12.50 0 0 0
21/12/2018
12.90
 0 12.90 12.90 12.90 0 0 0
20/12/2018
12.90
 200 12.70 12.90 11.60 0 0 0
19/12/2018
12.70
 400 12.30 12.70 12.20 0 0 0
18/12/2018
12.30
 50 12.30 12.30 12.30 0 0 0
17/12/2018
12.30
 0 12.30 12.30 12.30 0 0 0
14/12/2018
12.30
 5,000 12.30 12.30 12.30 0 0 0
13/12/2018
12.30
 12,900 12.30 12.70 12.10 0 0 0
12/12/2018
12.30
 11,000 12.30 12.30 12 0 0 0
11/12/2018
12.30
 362,500 12.70 12.70 12.20 0 0 0
10/12/2018
12.70
 0 12.70 12.70 12.70 0 0 0
07/12/2018
12.70
 200 13.20 13.20 12.10 0 0 0
06/12/2018
13.20
 0 13.20 13.20 13.20 0 0 0
05/12/2018
13.20
 0 13.20 13.20 13.20 0 0 0
04/12/2018
13.20
 10,300 12.70 13.50 11.70 0 0 0
03/12/2018
12.70
 325,100 13.20 13.20 12.50 0 0 0
30/11/2018
13.20
 8,100 13.20 13.20 13.20 0 0 0
29/11/2018
13.20
 5,200 13.20 13.40 12.80 0 0 0
28/11/2018
13.20
 15,100 12.50 13.50 11.50 0 0 0
27/11/2018
12.50
 325,700 12.70 12.70 12.30 0 0 0
26/11/2018
12.70
 5,400 12.40 12.90 11.40 0 0 0
23/11/2018
12.40
 200 11.80 12.40 11.80 0 0 0
22/11/2018
11.80
 4,000 11.30 11.80 11.80 3,800 0 0.0
21/11/2018
11.30
 100 12.50 12.50 11.30 0 0 0
20/11/2018
12.50
 600 12.40 13.30 12 0 0 0
19/11/2018
12.40
 7,100 12.50 12.50 11.30 0 0 0
16/11/2018
12.50
 200 11.80 12.50 11.70 0 0 0
15/11/2018
11.80
 21,000 12.80 12.80 11.60 0 0 0
14/11/2018
12.80
 900 12.80 12.80 11.60 0 0 0
13/11/2018
12.80
 150,000 12.50 12.80 12.80 0 0 0
12/11/2018
12.50
 302,200 12.30 13.50 12.20 0 0 0
09/11/2018
12.30
 0 12.30 12.30 12.30 0 0 0
08/11/2018
12.30
 200 11.20 12.30 11.10 0 0 0
07/11/2018
11.20
 100 12.40 12.40 11.20 100 100 0
06/11/2018
12.40
 700 13.60 13.60 12.40 700 0 0.0
05/11/2018
13.60
 100 12.50 13.60 13.60 0 0 0
02/11/2018
12.50
 1,000 12.40 12.90 12.10 800 0 0.0
01/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
31/10/2018
12.40
 100 11.90 12.40 12.40 0 0 0
30/10/2018
11.90
 100 11.70 11.90 11.90 0 0 0
29/10/2018
11.70
 0 11.70 11.70 11.70 0 0 0
26/10/2018
11.70
 24,300 11.30 12.40 10.20 1,400 0 0.0
25/10/2018
11.30
 1,000 11.70 11.70 11.30 1,000 0 0.0
24/10/2018
11.70
 59,400 11.70 12.80 10.60 10,300 0 0.1
23/10/2018
11.70
 400 12.90 13.90 11.70 100 200 -0.0
22/10/2018
12.90
 0 12.90 12.90 12.90 0 0 0
19/10/2018
12.90
 500 14.30 14.30 12.90 0 0 0
18/10/2018
14.30
 700 13.10 14.30 12.90 500 0 0.0
17/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
16/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
15/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
12/10/2018
13.10
 0 13.10 13.10 13.10 0 0 0
11/10/2018
13.10
 1,500 12.30 13.10 12.20 0 0 0
10/10/2018
12.30
 0 12.30 12.30 12.30 0 0 0
09/10/2018
12.30
 100 13.50 13.50 12.30 0 0 0
08/10/2018
13.50
 0 13.50 13.50 13.50 0 0 0
05/10/2018
13.50
 1,200 13.60 13.80 12.30 0 0 0
04/10/2018
13.60
 900 14 14 13.60 100 0 0.0
03/10/2018
14
 0 14 14 14 0 0 0
02/10/2018
14
 300 13.30 14.50 13.10 100 0 0.0
01/10/2018
13.30
 0 13.30 13.30 13.30 0 0 0
28/09/2018
13.30
 1,500 12.80 13.30 12.10 0 1,500 -0.0
27/09/2018
12.80
 5,200 13.60 13.60 12.30 4,000 0 0.0
26/09/2018
13.60
 9,600 12.60 13.60 12.30 9,600 0 0.1
25/09/2018
12.60
 3,800 11.50 12.60 11.60 3,800 0 0.0
24/09/2018
11.50
 300 12.60 12.70 11.50 0 100 -0.0
21/09/2018
12.60
 0 12.60 12.60 12.60 0 0 0
20/09/2018
12.60
 0 12.60 12.60 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |