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)
19/09/2018
12.60
 4,300 12.30 13.40 11.80 3,200 0 0.0
18/09/2018
12.30
 0 12.30 12.30 12.30 0 0 0
17/09/2018
12.30
 1,300 12 12.30 11.50 0 0 0
14/09/2018
12
 300 12.10 12.10 11.70 0 0 0
13/09/2018
12.10
 0 12.10 12.10 12.10 0 0 0
12/09/2018
12.10
 3,100 12.60 13 12.10 0 0 0
11/09/2018
12.60
 200 12.60 12.60 12.60 0 0 0
10/09/2018
12.60
 1,300 12.60 12.60 12.60 0 0 0
07/09/2018
12.60
 4,500 13.70 13.70 12.40 0 0 0
06/09/2018
13.70
 5,200 12.70 13.70 11.50 0 0 0
05/09/2018
12.70
 0 12.70 12.70 12.70 0 0 0
04/09/2018
12.70
 1,000 12.70 12.70 12.70 0 0 0
31/08/2018
12.70
 5,000 13.80 13.80 12.70 5,000 0 0.1
30/08/2018
13.80
 6,800 14 14 12.80 6,800 0 0.1
29/08/2018
14
 30,000 14.60 14.60 14 30,000 0 0.4
28/08/2018
14.60
 1,500 13.30 14.60 13.20 1,500 0 0.0
27/08/2018
13.30
 0 13.30 13.30 13.30 0 0 0
24/08/2018
13.30
 18,910 13 13.30 12 17,800 0 0.2
23/08/2018
13
 400 13.10 13.10 13 0 0 0
22/08/2018
13.10
 5,700 13 13.50 13 0 0 0
21/08/2018
13
 3,500 13.30 13.90 13 3,400 0 0.0
20/08/2018
13.30
 900 13.90 13.90 12.70 0 0 0
17/08/2018
13.90
 0 13.90 13.90 13.90 0 0 0
16/08/2018
13.90
 200 12.80 13.90 12.60 0 0 0
15/08/2018
12.80
 0 12.80 12.80 12.80 0 0 0
14/08/2018
12.80
 4,300 14.20 14.20 12.80 900 0 0.0
13/08/2018
14.20
 0 14.20 14.20 14.20 0 0 0
10/08/2018
14.20
 1,100 13 14.20 12.90 0 0 0
09/08/2018
13
 2,900 13.10 13.40 11.80 0 0 0
08/08/2018
13.10
 1,100 13.10 13.10 13 0 0 0
07/08/2018
13.10
 5,600 13.10 13.10 11.90 0 0 0
06/08/2018
13.10
 2,100 13 13.10 11.90 100 0 0.0
03/08/2018
13
 400 12.50 13.30 12.20 0 0 0
02/08/2018
12.50
 2,700 12.90 14 12.50 0 0 0
01/08/2018
12.90
 700 12.50 12.90 11.80 0 0 0
31/07/2018
12.50
 100 13 13 12.50 0 0 0
30/07/2018
13
 2,300 13.50 13.50 12.30 1,100 1,000 0.0
27/07/2018
13.50
 12,500 14.20 14.40 12.90 3,800 0 0.1
26/07/2018
14.20
 13,100 14.50 14.50 14.20 7,200 1,900 0.1
25/07/2018
14.50
 5,300 14.90 15.50 13.60 1,800 0 0.0
24/07/2018
14.90
 1,200 15.80 16.90 14.40 0 0 0
23/07/2018
15.80
 1,800 16.70 17.30 15.10 0 0 0
20/07/2018
16.70
 4,510 16.80 17.30 15.20 0 1,800 -0.0
19/07/2018
16.80
 560,500 16.80 17.50 15.20 556,000 278,400 4.2
18/07/2018
16.80
 3,900 15.40 16.90 15.30 400 2,500 -0.0
17/07/2018
15.40
 16,610 14.60 15.90 14.10 0 5,000 -0.1
16/07/2018
14.60
 1,142,000 14.60 15.90 13.90 1,140,000 1,000 16.9
13/07/2018
14.60
 200 13.70 14.60 12.80 0 0 0
12/07/2018
13.70
 300 12.50 13.70 11.30 0 0 0
11/07/2018
12.50
 3,900 13.50 14.80 12.50 0 0 0
10/07/2018
13.50
 300 14.90 14.90 13.50 0 0 0
09/07/2018
14.90
 800 14.20 14.90 14.20 0 0 0
06/07/2018
14.20
 474,000 15.70 15.70 14.20 1,500 61,000 -0.9
05/07/2018
15.70
 4,700 14.70 16.10 13.40 100 0 0.0
04/07/2018
14.70
 900 14.40 14.80 13.60 0 600 -0.0
03/07/2018
14.40
 4,100 13.50 14.60 13.30 0 0 0
02/07/2018
13.50
 893,200 12.30 13.50 12.40 30,700 5,000 0.3
29/06/2018
12.30
 11,100 12.80 12.80 12.30 0 3,000 -0.0
28/06/2018
12.80
 7,500 12.10 12.80 12.30 0 5,000 -0.1
27/06/2018
12.10
 16,200 12.20 12.90 12.10 0 0 0
26/06/2018
12.20
 43,200 12 12.30 11.30 0 5,000 -0.1
25/06/2018
12
 76,550 11.90 12.30 11 0 0 0
22/06/2018
11.90
 40,600 11.60 12 11.30 0 0 0
21/06/2018
11.60
 118,800 11.50 12.30 11.30 0 0 0
20/06/2018
11.50
 46,300 12.40 12.40 11.50 0 3,100 -0.0
19/06/2018
12.40
 108,800 11.30 12.40 11.90 43,100 34,100 0.1
18/06/2018
11.30
 227,200 11.20 12.10 11.20 0 214,700 -2.5
15/06/2018
11.20
 46,500 11.90 12.70 11 16,500 11,000 0.1
14/06/2018
11.90
 16,600 11.80 12.80 11.80 3,000 1,200 0.0
13/06/2018
11.80
 26,100 11.80 12.90 11.60 0 10,500 -0.1
12/06/2018
11.80
 7,400 11.30 12.40 11.30 4,000 0 0.0
11/06/2018
11.30
 3,000 11.30 11.30 11.30 3,000 0 0.0
08/06/2018
11.30
 17,400 10.90 11.30 10.10 17,100 16,400 0.0
07/06/2018
10.90
 16,700 11.60 11.60 10.50 0 0 0
06/06/2018
11.60
 4,500 11.80 11.80 10.70 3,600 0 0.0
05/06/2018
11.80
 0 11.80 11.80 11.80 0 0 0
04/06/2018
11.80
 0 11.80 11.80 11.80 0 0 0
01/06/2018
11.80
 15,700 11.40 11.90 10.40 0 0 0
31/05/2018
11.40
 10,500 11.10 11.40 10.10 0 3,000 -0.0
30/05/2018
11.10
 3,800 10.50 11.40 9.90 0 0 0
29/05/2018
10.50
 4,100 10.10 10.60 10.50 500 0 0.0
28/05/2018
10.10
 100 11 11 10.10 0 0 0
25/05/2018
11
 20,100 10.50 11.50 11 0 0 0
24/05/2018
10.50
 26,500 10.30 10.50 10.20 0 9,200 -0.1
23/05/2018
10.30
 34,700 10 10.30 10 0 29,200 -0.3
22/05/2018
10
 6,100 10.70 10.70 10 0 100 -0.0
21/05/2018
10.70
 3,800 11.80 11.80 10.70 0 123,900 -1.6
18/05/2018
11.80
 1,000 11.80 11.80 11.80 1,000 0 0.0
17/05/2018
11.80
 1,100 12 12 10.90 0 0 0
16/05/2018
12
 9,800 11.80 12.90 11.80 3,973,900 1,000 50.1
15/05/2018
11.80
 49,000 11.80 11.80 11.20 0 8,400 -0.1
14/05/2018
11.80
 4,800 12 12 11 4,500 200 0.1
11/05/2018
12
 85,790 11.80 12.20 11.10 6,000 49,400 -0.5
10/05/2018
11.80
 46,300 11 11.80 10.30 27,600 0 0.3
09/05/2018
11
 1,000 10.60 11.30 10 300 500 -0.0
08/05/2018
10.60
 4,400 10.80 10.80 10.40 102,000 1,260,000 -11.9
07/05/2018
10.80
 31,200 9.90 10.80 9.80 276,100 4,356,100 -42.0
04/05/2018
9.90
 0 9.90 9.90 9.90 0 0 0
03/05/2018
9.90
 26,900 9.80 10.10 9.80 6,000 0 0.1
02/05/2018
9.80
 5,900 9.80 9.80 9.70 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |