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)
29/11/2017
9.80
 7,050 10 10 9.80 4,500 5,900 -0.0
28/11/2017
10
 100 10 10 10 0 0 0
27/11/2017
10
 1,400 10 10 10 0 0 0
24/11/2017
10
 100 10 10 10 0 0 0
23/11/2017
10
 100 10 10 10 0 0 0
22/11/2017
10
 200 10 10 10 0 0 0
21/11/2017
10
 100 10 10 10 0 0 0
20/11/2017
10
 500 10 10 10 0 0 0
17/11/2017
10
 100 10 10 10 0 0 0
16/11/2017
10
 1,500 10 10 10 0 0 0
15/11/2017
10
 1,600 10 10 10 0 0 0
14/11/2017
10
 1,500 10 10 10 0 0 0
13/11/2017
10
 1,300 10.10 10.10 10 0 0 0
10/11/2017
10.10
 100 10.10 10.10 10.10 0 0 0
09/11/2017
10.10
 1,100 10.10 10.10 10 0 0 0
08/11/2017
10.10
 18,100 10.10 10.20 9.80 0 5,900 -0.1
07/11/2017
10.10
 10,800 10 10.10 9.80 0 2,700 -0.0
06/11/2017
10
 11,200 9.60 10 9.30 0 7,800 -0.1
03/11/2017
9.60
 1,200 9.50 9.70 9.60 500 0 0.0
02/11/2017
9.50
 3,500 9.50 9.50 9.40 1,000 0 0.0
01/11/2017
9.50
 2,300 9.60 9.70 9.50 0 0 0
31/10/2017
9.60
 3,430 9.70 9.70 9.60 1,300 1,400 -0.0
30/10/2017
9.70
 6,100 9.90 9.90 9.70 1,000 100 0.0
27/10/2017
9.90
 1,800 9.80 9.90 9.90 0 500 -0.0
26/10/2017
9.80
 7,400 9.90 10 9.80 4,400 0 0.0
25/10/2017
9.90
 1,100 10 10 9.90 0 0 0
24/10/2017
10
 1,650 9.80 10 9.80 0 0 0
23/10/2017
9.80
 3,800 9.90 10 9.80 900 0 0.0
20/10/2017
9.90
 1,400 9.90 9.90 9.90 0 0 0
19/10/2017
9.90
 3,500 10 10 9.90 800 0 0.0
18/10/2017
10
 1,500 10.40 10.40 9.90 0 0 0
17/10/2017
10.40
 2,100 9.90 10.40 9.90 0 0 0
16/10/2017
9.90
 4,400 9.90 10 9.90 0 0 0
13/10/2017
9.90
 1,700 9.90 9.90 9.90 0 0 0
12/10/2017
9.90
 1,700 9.90 10 9.90 0 0 0
11/10/2017
9.90
 2,200 9.80 9.90 9.70 0 0 0
10/10/2017
9.80
 7,800 9.90 9.90 9.70 1,000 3,700 -0.0
09/10/2017
9.90
 2,300 9.90 9.90 9.90 0 0 0
06/10/2017
9.90
 3,000 9.90 9.90 9.90 0 0 0
05/10/2017
9.90
 7,800 9.90 10 9.90 1,000 2,500 -0.0
04/10/2017
9.90
 4,400 9.90 10 9.90 0 0 0
03/10/2017
9.90
 2,800 9.80 9.90 9.80 0 0 0
02/10/2017
9.80
 5,000 10 10 9.80 0 0 0
29/09/2017
10
 18,000 10 10.30 9.90 1,000 0 0.0
28/09/2017
10
 1,900 9.80 10.50 10 0 0 0
27/09/2017
9.80
 5,900 9.90 10 9.80 600 0 0.0
26/09/2017
9.90
 3,000 9.90 10 9.90 0 0 0
25/09/2017
9.90
 5,500 10 10.10 9.90 0 0 0
22/09/2017
10
 46,600 10 10 9.90 34,000 16,000 0.2
21/09/2017
10
 2,700 10 10 10 0 0 0
20/09/2017
10
 2,200 10 10 10 1,800 100 0.0
19/09/2017
10
 14,600 10 10 9.90 8,300 0 0.1
18/09/2017
10
 15,400 10.10 10.10 9.90 0 0 0
15/09/2017
10.10
 9,600 10.20 10.20 10 0 0 0
14/09/2017
10.20
 2,700 10.10 10.20 10 0 2,600 -0.0
13/09/2017
10.10
 5,000 10.20 10.40 10.10 0 0 0
12/09/2017
10.20
 52,300 10 11 10 3,700 0 0.0
11/09/2017
10
 22,100 10.10 10.10 9.90 1,900 0 0.0
08/09/2017
10.10
 16,220 10.10 10.10 10 0 1,200 -0.0
07/09/2017
10.10
 18,400 10.30 10.30 10.10 0 0 0
06/09/2017
10.30
 33,000 10.50 10.50 10.30 0 8,200 -0.1
05/09/2017
10.50
 17,210 10.60 10.70 10.40 0 1,800 -0.0
01/09/2017
10.60
 26,000 10.80 10.90 10.60 100 3,900 -0.0
31/08/2017
10.80
 25,800 11 11 10.80 0 0 0
30/08/2017
11
 28,600 10.90 11 10.90 0 0 0
29/08/2017
10.90
 37,200 11.20 11.20 10.90 1,000 0 0.0
28/08/2017
11.20
 115,400 11 12.10 11.10 15,300 18,100 -0.0
25/08/2017
11
 24,700 11 11 11 0 0 0
24/08/2017
11
 25,300 10.90 11 10.90 0 5,100 -0.1
23/08/2017
10.90
 36,900 10.90 11 10.80 16,400 2,800 0.1
22/08/2017
10.90
 29,200 11.20 11.20 10.90 0 0 0
21/08/2017
11.20
 129,800 11.20 11.30 11.10 500,000 16,400 5.3
18/08/2017
11.20
 59,700 11.20 11.20 11.10 500,000 500,000 0
17/08/2017
11.20
 140,810 11.20 11.30 11 0 10,000 -0.1
16/08/2017
11.20
 56,900 11.20 11.20 11.10 0 0 0
15/08/2017
11.20
 43,200 11.20 11.30 11.10 600 0 0.0
14/08/2017
11.20
 61,500 11.20 11.40 11.20 0 287,200 -3.2
11/08/2017
11.20
 121,100 11.20 11.30 11.20 0 10,000 -0.1
10/08/2017
11.20
 201,800 11.10 11.30 11.10 200 0 0.0
09/08/2017
11.10
 102,300 11.20 11.30 11 200 1,500 -0.0
08/08/2017
11.20
 149,600 11.20 11.20 10.90 4,700 0 0.1
07/08/2017
11.20
 114,210 11.10 11.30 11 1,000 0 0.0
04/08/2017
11.10
 116,700 11.20 11.30 11 0 0 0
03/08/2017
11.20
 127,100 11.20 11.30 11.20 0 1,000 -0.0
02/08/2017
11.20
 131,400 11.20 11.30 11.10 0 4,500 -0.1
01/08/2017
11.20
 125,600 11.20 11.20 11 0 0 0
31/07/2017
11.20
 129,900 11.20 11.30 11.20 5,200 17,500 -0.1
28/07/2017
11.20
 85,700 11.10 11.20 11 0 6,000 -0.1
27/07/2017
11.10
 104,900 11 11.10 11 0 5,000 -0.1
26/07/2017
11
 73,300 10.80 11 10.80 0 1,500 -0.0
25/07/2017
10.80
 89,400 10.50 10.80 10.40 1,500 20,000 -0.2
24/07/2017
10.50
 57,500 10.20 10.50 10.30 0 2,900 -0.0
21/07/2017
10.20
 15,610 10.20 10.30 10.20 1,900 500 0.0
20/07/2017
10.20
 16,500 10.20 10.30 10.20 0 0 0
19/07/2017
10.20
 11,210 10.10 10.30 10.10 2,000 0 0.0
18/07/2017
10.10
 45,700 10.10 10.30 10.10 0 0 0
17/07/2017
10.10
 92,100 10.10 10.40 10.10 0 0 0
14/07/2017
10.10
 25,200 10.40 10.40 10.10 0 0 0
13/07/2017
10.40
 22,200 10.40 10.40 10.30 0 2,500 -0.0
12/07/2017
10.40
 74,400 10.50 10.60 10.20 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |